Singapore markets closed
Straits Times Index
3,327.12 -2.97 (-0.09%) 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
67,933.87 -89.64 (-0.13%) CMC Crypto 200
1,461.24 -23.45 (-1.58%)
Medifast, Inc. (MED)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MED240621C00015000 | 2024-05-06 10:38AM EDT | 15.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MED240621C00020000 | 2024-05-06 1:34PM EDT | 20.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MED240621C00022500 | 2024-05-28 1:31PM EDT | 22.50 | 2.84 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MED240621C00025000 | 2024-05-28 2:48PM EDT | 25.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 1.56% |
| MED240621C00027500 | 2024-05-28 3:57PM EDT | 27.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| MED240621C00030000 | 2024-05-28 3:39PM EDT | 30.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| MED240621C00032500 | 2024-05-28 9:47AM EDT | 32.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MED240621C00035000 | 2024-05-24 3:58PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MED240621C00037500 | 2024-05-22 10:18AM EDT | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MED240621C00040000 | 2024-05-28 9:50AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MED240621C00042500 | 2024-05-17 1:30PM EDT | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MED240621C00045000 | 2024-05-28 10:35AM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MED240621C00047500 | 2024-05-13 10:19AM EDT | 47.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MED240621C00050000 | 2024-04-30 11:25AM EDT | 50.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MED240621C00052500 | 2024-04-30 9:37AM EDT | 52.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MED240621C00055000 | 2024-05-01 10:43AM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MED240621C00057500 | 2024-05-13 10:35AM EDT | 57.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MED240621C00060000 | 2024-03-20 11:59AM EDT | 60.00 | 0.27 | 0.05 | 0.75 | 0.00 | - | 1 | 57 | 207.23% |
| MED240621C00065000 | 2024-04-30 9:39AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MED240621C00070000 | 2024-04-30 9:37AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MED240621C00075000 | 2024-04-30 10:28AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MED240621C00080000 | 2024-04-23 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 50.00% |
| MED240621C00085000 | 2024-02-01 4:24PM EDT | 85.00 | 0.85 | 0.00 | 1.90 | 0.00 | - | 1 | 12 | 313.67% |
| MED240621C00090000 | 2024-05-07 1:08PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MED240621C00095000 | 2024-01-11 4:44PM EDT | 95.00 | 0.80 | 0.10 | 1.50 | 0.00 | - | 1 | 2 | 320.31% |
| MED240621C00100000 | 2023-12-27 11:21AM EDT | 100.00 | 0.98 | 0.05 | 0.75 | 0.00 | - | 3 | 4 | 288.28% |
| MED240621C00105000 | 2023-12-07 2:46PM EDT | 105.00 | 1.45 | 0.10 | 0.75 | 0.00 | - | 1 | 2 | 298.63% |
| MED240621C00115000 | 2024-02-16 11:44AM EDT | 115.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 305.66% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MED240621P00015000 | 2024-05-24 12:37PM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MED240621P00017500 | 2024-05-28 3:27PM EDT | 17.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 25.00% |
| MED240621P00020000 | 2024-05-28 2:49PM EDT | 20.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MED240621P00022500 | 2024-05-28 3:58PM EDT | 22.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MED240621P00025000 | 2024-05-28 3:58PM EDT | 25.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 0.00% |
| MED240621P00027500 | 2024-05-23 2:31PM EDT | 27.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MED240621P00030000 | 2024-05-28 3:40PM EDT | 30.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MED240621P00032500 | 2024-05-24 12:57PM EDT | 32.50 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MED240621P00035000 | 2024-05-02 3:26PM EDT | 35.00 | 8.91 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| MED240621P00037500 | 2024-04-16 1:30PM EDT | 37.50 | 7.60 | 10.40 | 14.40 | 0.00 | - | 1 | 7 | 194.34% |
| MED240621P00040000 | 2024-05-03 10:20AM EDT | 40.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MED240621P00042500 | 2024-04-29 10:14AM EDT | 42.50 | 8.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MED240621P00045000 | 2024-05-28 2:58PM EDT | 45.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MED240621P00047500 | 2024-04-08 12:39PM EDT | 47.50 | 13.70 | 20.40 | 24.20 | 0.00 | - | 1 | 0 | 238.28% |
| MED240621P00050000 | 2024-05-13 1:08PM EDT | 50.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MED240621P00055000 | 2024-04-19 10:33AM EDT | 55.00 | 22.50 | 27.50 | 32.40 | 0.00 | - | 2 | 0 | 304.39% |
| MED240621P00060000 | 2024-03-27 12:16PM EDT | 60.00 | 21.45 | 24.20 | 29.00 | 0.00 | - | 1 | 0 | 0.00% |
| MED240621P00065000 | 2024-04-30 9:55AM EDT | 65.00 | 38.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MED240621P00070000 | 2024-02-21 3:39PM EDT | 70.00 | 30.92 | 33.00 | 37.80 | 0.00 | - | 73 | 0 | 0.00% |
| MED240621P00075000 | 2024-02-21 3:45PM EDT | 75.00 | 37.19 | 38.00 | 42.80 | 0.00 | - | 135 | 0 | 0.00% |
| MED240621P00080000 | 2024-01-17 11:00AM EDT | 80.00 | 25.57 | 27.20 | 30.70 | 0.00 | - | 1 | 0 | 0.00% |
| MED240621P00090000 | 2024-01-10 10:45AM EDT | 90.00 | 26.65 | 34.20 | 38.50 | 0.00 | - | 2 | 0 | 0.00% |
| MED240621P00095000 | 2023-11-06 10:44AM EDT | 95.00 | 28.10 | 24.40 | 27.60 | 0.00 | - | - | 1 | 0.00% |
| MED240621P00100000 | 2023-12-12 1:31PM EDT | 100.00 | 27.20 | 36.20 | 41.00 | 0.00 | - | - | 0 | 0.00% |
| MED240621P00105000 | 2023-12-12 12:40PM EDT | 105.00 | 31.70 | 41.20 | 46.00 | 0.00 | - | 4 | 0 | 0.00% |
| MED240621P00110000 | 2023-10-26 3:12PM EDT | 110.00 | 39.90 | 42.70 | 47.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.