Singapore markets open in 5 hours 14 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,304.91 +58.23 (+1.11%) Dow
39,885.08 +326.97 (+0.83%) Nasdaq
16,741.62 +230.44 (+1.40%) Bitcoin USD
66,381.68 +4,805.64 (+7.80%) CMC Crypto 200
1,389.85 +121.90 (+9.61%)
Medifast, Inc. (MED)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:46PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MED240517C00017500 | 2024-05-03 11:48AM EDT | 17.50 | 8.00 | 6.10 | 8.10 | 0.00 | - | 1 | 1 | 378.13% |
| MED240517C00020000 | 2024-05-06 1:40PM EDT | 20.00 | 5.36 | 3.30 | 5.60 | 0.00 | - | - | 2 | 272.66% |
| MED240517C00022500 | 2024-05-08 1:50PM EDT | 22.50 | 2.85 | 2.25 | 4.20 | 0.00 | - | 10 | 5 | 190.63% |
| MED240517C00025000 | 2024-05-15 2:20PM EDT | 25.00 | 0.40 | 0.50 | 0.70 | -1.01 | -71.63% | 23 | 53 | 62.89% |
| MED240517C00027500 | 2024-05-15 2:31PM EDT | 27.50 | 0.05 | 0.00 | 0.10 | -0.30 | -85.71% | 20 | 388 | 69.14% |
| MED240517C00030000 | 2024-05-14 3:39PM EDT | 30.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 30 | 87 | 115.63% |
| MED240517C00032500 | 2024-05-13 11:57AM EDT | 32.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 205 | 139.06% |
| MED240517C00035000 | 2024-05-14 1:21PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 824 | 170.31% |
| MED240517C00037500 | 2024-05-03 1:25PM EDT | 37.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 426 | 330.08% |
| MED240517C00040000 | 2024-05-13 11:54AM EDT | 40.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 3 | 368 | 366.41% |
| MED240517C00042500 | 2024-05-09 11:54AM EDT | 42.50 | 0.12 | 0.00 | 0.75 | 0.00 | - | 3 | 507 | 399.22% |
| MED240517C00045000 | 2024-05-13 12:25PM EDT | 45.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 169 | 429.69% |
| MED240517C00047500 | 2024-05-10 11:27AM EDT | 47.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 15 | 42 | 457.42% |
| MED240517C00050000 | 2024-05-01 10:35AM EDT | 50.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 72 | 343.75% |
| MED240517C00055000 | 2024-04-30 9:45AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 350.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MED240517P00017500 | 2024-04-30 1:00PM EDT | 17.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | 80 | 166 | 337.11% |
| MED240517P00020000 | 2024-04-30 1:00PM EDT | 20.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 133 | 124 | 143.75% |
| MED240517P00022500 | 2024-05-14 2:37PM EDT | 22.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 112 | 68.75% |
| MED240517P00025000 | 2024-05-15 3:31PM EDT | 25.00 | 0.40 | 0.35 | 0.45 | +0.20 | +100.00% | 45 | 390 | 52.93% |
| MED240517P00027500 | 2024-05-14 3:41PM EDT | 27.50 | 1.15 | 2.15 | 2.50 | 0.00 | - | 1 | 180 | 71.88% |
| MED240517P00030000 | 2024-05-15 2:22PM EDT | 30.00 | 5.20 | 4.60 | 5.00 | +1.25 | +31.65% | 2 | 93 | 119.53% |
| MED240517P00032500 | 2024-05-15 3:15PM EDT | 32.50 | 7.30 | 7.00 | 7.50 | -0.10 | -1.35% | 9 | 6 | 160.16% |
| MED240517P00035000 | 2024-05-15 3:30PM EDT | 35.00 | 9.80 | 9.70 | 9.90 | +0.30 | +3.16% | 1,148 | 2,017 | 0.00% |
| MED240517P00037500 | 2024-05-02 9:39AM EDT | 37.50 | 10.75 | 11.00 | 13.80 | 0.00 | - | 1 | 5 | 494.34% |
| MED240517P00040000 | 2024-04-30 2:47PM EDT | 40.00 | 9.90 | 14.30 | 16.50 | 0.00 | - | 54 | 8 | 385.55% |
| MED240517P00042500 | 2024-04-29 1:17PM EDT | 42.50 | 7.94 | 15.70 | 19.20 | 0.00 | - | 1 | 2 | 225.00% |
| MED240517P00045000 | 2024-05-14 10:22AM EDT | 45.00 | 18.58 | 17.80 | 21.70 | 0.00 | - | 2 | 1 | 668.75% |
| MED240517P00050000 | 2024-04-10 12:05PM EDT | 50.00 | 17.70 | 22.70 | 27.50 | 0.00 | - | - | 0 | 410.16% |
© 2024 Yahoo. All rights reserved.