Singapore markets close in 7 hours
Straits Times Index
3,321.36 -0.72 (-0.02%) Nikkei
39,188.30 +150.14 (+0.38%) Hang Seng
18,181.05 -185.90 (-1.01%) FTSE 100
8,228.48 -16.89 (-0.20%) Bitcoin USD
68,540.84 -1,086.39 (-1.56%) CMC Crypto 200
1,438.95 -7.72 (-0.53%)
Medifast, Inc. (MED)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MED240621C00020000 | 2024-06-10 10:07AM EDT | 2024-06-21 | 1.47 | 1.00 | 1.85 | -0.68 | -31.63% | 53 | 209 | 55.66% |
| MED240719C00020000 | 2024-06-10 9:30AM EDT | 2024-07-19 | 2.35 | 2.45 | 2.60 | -0.51 | -17.83% | 5 | 10 | 73.24% |
| MED240920C00020000 | 2024-06-07 2:00PM EDT | 2024-09-20 | 4.90 | 4.70 | 5.00 | 0.00 | - | 6 | 6 | 100.64% |
| MED241115C00020000 | 2024-04-10 3:01PM EDT | 2024-11-15 | 13.85 | 7.10 | 7.60 | 0.00 | - | 17 | 17 | 130.37% |
| MED241220C00020000 | 2024-06-06 10:15AM EDT | 2024-12-20 | 6.30 | 5.40 | 5.90 | 0.00 | - | 2 | 5 | 87.23% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MED240621P00020000 | 2024-06-10 2:16PM EDT | 2024-06-21 | 0.55 | 0.50 | 0.60 | +0.07 | +14.58% | 143 | 146 | 69.53% |
| MED240719P00020000 | 2024-06-10 12:22PM EDT | 2024-07-19 | 1.35 | 1.20 | 1.35 | +0.20 | +17.39% | 21 | 34 | 65.53% |
| MED240920P00020000 | 2024-06-10 1:04PM EDT | 2024-09-20 | 3.44 | 3.40 | 3.60 | +0.44 | +14.67% | 4 | 80 | 93.46% |
| MED241115P00020000 | 2024-06-06 2:51PM EDT | 2024-11-15 | 3.50 | 2.85 | 4.10 | 0.00 | - | 50 | 121 | 74.61% |
| MED241220P00020000 | 2024-06-10 10:37AM EDT | 2024-12-20 | 4.19 | 2.55 | 4.20 | +0.44 | +11.73% | 1 | 39 | 65.77% |
© 2024 Yahoo. All rights reserved.