Singapore markets close in 7 hours 55 minutes
Straits Times Index
3,322.08 -8.69 (-0.26%) Nikkei
39,311.83 +273.67 (+0.70%) Hang Seng
18,366.95 -109.85 (-0.59%) FTSE 100
8,228.48 -16.89 (-0.20%) Bitcoin USD
69,387.80 -181.22 (-0.26%) CMC Crypto 200
1,439.01 -7.66 (-0.53%)
Medifast, Inc. (MED)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MED240621C00025000 | 2024-06-10 3:31PM EDT | 2024-06-21 | 0.15 | 0.10 | 0.20 | -0.10 | -40.00% | 6 | 311 | 77.93% |
| MED240719C00025000 | 2024-06-10 3:18PM EDT | 2024-07-19 | 0.60 | 0.55 | 0.70 | -0.15 | -20.00% | 5 | 54 | 67.33% |
| MED240920C00025000 | 2024-06-07 12:47PM EDT | 2024-09-20 | 2.73 | 2.80 | 3.00 | -0.27 | -9.00% | 3 | 101 | 96.14% |
| MED241115C00025000 | 2024-06-10 9:30AM EDT | 2024-11-15 | 3.53 | 3.40 | 3.70 | -0.17 | -4.59% | 1 | 86 | 89.04% |
| MED241220C00025000 | 2024-06-05 10:38AM EDT | 2024-12-20 | 3.40 | 2.85 | 3.90 | 0.00 | - | 20 | 64 | 77.69% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MED240621P00025000 | 2024-06-10 1:43PM EDT | 2024-06-21 | 4.00 | 3.70 | 5.30 | +0.40 | +11.11% | 7 | 388 | 120.31% |
| MED240719P00025000 | 2024-06-10 1:43PM EDT | 2024-07-19 | 4.40 | 4.30 | 6.30 | +0.62 | +16.40% | 1 | 90 | 97.51% |
| MED240920P00025000 | 2024-06-10 11:59AM EDT | 2024-09-20 | 6.45 | 6.40 | 6.60 | +0.55 | +9.32% | 4 | 7,125 | 88.23% |
| MED241115P00025000 | 2024-06-05 12:12PM EDT | 2024-11-15 | 6.52 | 6.80 | 7.10 | 0.00 | - | 1 | 268 | 79.10% |
| MED241220P00025000 | 2024-06-05 11:56AM EDT | 2024-12-20 | 6.69 | 6.90 | 7.30 | 0.00 | - | 1 | 24 | 74.02% |
© 2024 Yahoo. All rights reserved.