Singapore markets closed
Straits Times Index
3,326.57 -3.52 (-0.11%) S&P 500
5,306.04 +1.32 (+0.02%) Dow
38,852.86 -216.74 (-0.55%) Nasdaq
17,019.88 +99.08 (+0.59%) Bitcoin USD
67,929.84 -99.48 (-0.15%) CMC Crypto 200
1,460.61 -24.08 (-1.62%)
Medifast, Inc. (MED)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MED240920C00022500 | 2024-05-20 11:08AM EDT | 22.50 | 4.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MED240920C00025000 | 2024-05-28 11:31AM EDT | 25.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.39% |
| MED240920C00027500 | 2024-05-28 9:50AM EDT | 27.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| MED240920C00030000 | 2024-05-24 10:57AM EDT | 30.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MED240920C00032500 | 2024-05-22 10:48AM EDT | 32.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MED240920C00035000 | 2024-05-28 2:58PM EDT | 35.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| MED240920C00037500 | 2024-05-28 10:13AM EDT | 37.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MED240920C00040000 | 2024-05-28 1:09PM EDT | 40.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MED240920C00042500 | 2024-05-28 9:48AM EDT | 42.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MED240920C00045000 | 2024-04-30 2:47PM EDT | 45.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| MED240920C00047500 | 2024-05-14 10:44AM EDT | 47.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MED240920C00050000 | 2024-05-02 11:29AM EDT | 50.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MED240920C00052500 | 2024-04-30 10:08AM EDT | 52.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MED240920C00055000 | 2024-03-27 10:37AM EDT | 55.00 | 1.80 | 0.80 | 1.05 | 0.00 | - | 2 | 44 | 106.98% |
| MED240920C00057500 | 2024-04-17 12:02PM EDT | 57.50 | 0.82 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 90.14% |
| MED240920C00060000 | 2024-04-29 10:01AM EDT | 60.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| MED240920C00065000 | 2024-04-04 11:16AM EDT | 65.00 | 0.40 | 0.00 | 2.05 | 0.00 | - | 2 | 105 | 124.27% |
| MED240920C00070000 | 2024-04-04 11:17AM EDT | 70.00 | 0.30 | 0.00 | 1.80 | 0.00 | - | 2 | 5 | 126.37% |
| MED240920C00075000 | 2024-04-30 9:50AM EDT | 75.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MED240920P00012500 | 2024-05-28 2:27PM EDT | 12.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| MED240920P00015000 | 2024-05-22 1:16PM EDT | 15.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| MED240920P00017500 | 2024-05-28 2:27PM EDT | 17.50 | 1.07 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| MED240920P00020000 | 2024-05-24 2:20PM EDT | 20.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MED240920P00022500 | 2024-05-22 9:32AM EDT | 22.50 | 2.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MED240920P00025000 | 2024-05-28 3:51PM EDT | 25.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1,726 | 0 | 0.00% |
| MED240920P00027500 | 2024-05-23 11:51AM EDT | 27.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MED240920P00030000 | 2024-05-20 11:44AM EDT | 30.00 | 6.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MED240920P00032500 | 2024-05-08 10:51AM EDT | 32.50 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MED240920P00035000 | 2024-05-16 3:30PM EDT | 35.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MED240920P00037500 | 2024-05-16 3:31PM EDT | 37.50 | 12.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MED240920P00040000 | 2024-05-23 1:17PM EDT | 40.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MED240920P00042500 | 2024-05-06 11:55AM EDT | 42.50 | 17.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MED240920P00045000 | 2024-05-08 1:30PM EDT | 45.00 | 19.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MED240920P00047500 | 2024-02-26 2:48PM EDT | 47.50 | 10.10 | 11.80 | 12.20 | 0.00 | - | 2 | 2 | 0.00% |
| MED240920P00050000 | 2024-04-15 11:04AM EDT | 50.00 | 19.30 | 22.80 | 26.30 | 0.00 | - | 2 | 0 | 103.56% |
| MED240920P00052500 | 2024-04-01 10:11AM EDT | 52.50 | 15.68 | 24.00 | 28.00 | 0.00 | - | - | 0 | 79.39% |
| MED240920P00055000 | 2024-04-30 2:47PM EDT | 55.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 0.00% |
| MED240920P00060000 | 2024-03-07 11:36AM EDT | 60.00 | 22.00 | 24.70 | 29.50 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.