Singapore markets close in 2 hours 14 minutes
Straits Times Index
3,310.48 -11.60 (-0.35%) Nikkei
39,134.79 +96.63 (+0.25%) Hang Seng
18,231.41 -135.54 (-0.74%) FTSE 100
8,228.48 -16.89 (-0.20%) Bitcoin USD
67,687.85 -1,804.48 (-2.60%) CMC Crypto 200
1,401.61 -40.02 (-2.78%)
Medifast, Inc. (MED)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MED241220C00015000 | 2024-06-05 11:35AM EDT | 15.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MED241220C00017500 | 2024-05-01 10:31AM EDT | 17.50 | 10.80 | 9.90 | 10.80 | 0.00 | - | - | 1 | 160.30% |
| MED241220C00020000 | 2024-06-06 10:15AM EDT | 20.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MED241220C00022500 | 2024-06-06 12:05PM EDT | 22.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MED241220C00025000 | 2024-06-05 10:38AM EDT | 25.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| MED241220C00027500 | 2024-06-03 10:43AM EDT | 27.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| MED241220C00030000 | 2024-06-06 1:17PM EDT | 30.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MED241220C00032500 | 2024-06-05 10:48AM EDT | 32.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MED241220C00035000 | 2024-06-06 11:05AM EDT | 35.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MED241220C00037500 | 2024-06-05 12:19PM EDT | 37.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MED241220C00040000 | 2024-06-10 11:26AM EDT | 40.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| MED241220C00042500 | 2024-05-30 10:58AM EDT | 42.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MED241220C00045000 | 2024-06-07 1:46PM EDT | 45.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 25.00% |
| MED241220C00047500 | 2024-05-28 10:58AM EDT | 47.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MED241220P00012500 | 2024-06-10 10:51AM EDT | 12.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MED241220P00015000 | 2024-06-05 10:45AM EDT | 15.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| MED241220P00017500 | 2024-06-10 10:45AM EDT | 17.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MED241220P00020000 | 2024-06-10 10:37AM EDT | 20.00 | 4.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MED241220P00022500 | 2024-06-10 10:37AM EDT | 22.50 | 5.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MED241220P00025000 | 2024-06-05 11:56AM EDT | 25.00 | 6.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MED241220P00027500 | 2024-04-30 9:37AM EDT | 27.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MED241220P00030000 | 2024-06-05 12:11PM EDT | 30.00 | 10.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MED241220P00032500 | 2024-05-01 10:49AM EDT | 32.50 | 8.30 | 8.60 | 10.00 | 0.00 | - | 2 | 22 | 0.00% |
| MED241220P00035000 | 2024-05-14 1:49PM EDT | 35.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MED241220P00037500 | 2024-05-30 1:17PM EDT | 37.50 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MED241220P00040000 | 2024-05-21 9:54AM EDT | 40.00 | 16.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MED241220P00042500 | 2024-04-30 11:20AM EDT | 42.50 | 15.75 | 16.40 | 19.30 | 0.00 | - | 2 | 2 | 0.00% |
| MED241220P00045000 | 2024-04-30 12:49PM EDT | 45.00 | 17.61 | 19.40 | 21.80 | 0.00 | - | 2 | 2 | 0.00% |
| MED241220P00047500 | 2024-05-15 12:53PM EDT | 47.50 | 21.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.