Singapore markets open in 5 hours 17 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,304.96 +58.28 (+1.11%) Dow
39,885.96 +327.85 (+0.83%) Nasdaq
16,742.50 +231.32 (+1.40%) Bitcoin USD
66,254.65 +4,673.25 (+7.59%) CMC Crypto 200
1,390.48 +122.54 (+9.67%)
Medifast, Inc. (MED)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:43PM EDT. Market open.
Strike:27.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MED240517C00027500 | 2024-05-15 2:31PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.10 | -0.30 | -85.71% | 20 | 388 | 65.63% |
| MED240621C00027500 | 2024-05-15 2:12PM EDT | 2024-06-21 | 0.84 | 0.85 | 1.00 | -0.69 | -45.10% | 50 | 156 | 54.69% |
| MED240920C00027500 | 2024-05-15 12:54PM EDT | 2024-09-20 | 2.85 | 2.75 | 2.90 | -0.25 | -8.06% | 2 | 147 | 62.26% |
| MED241115C00027500 | 2024-05-10 12:11PM EDT | 2024-11-15 | 3.50 | 3.50 | 3.70 | 0.00 | - | 23 | 190 | 62.82% |
| MED241220C00027500 | 2024-05-15 1:09PM EDT | 2024-12-20 | 3.90 | 3.90 | 4.20 | -1.15 | -22.77% | 73 | 80 | 63.38% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MED240517P00027500 | 2024-05-14 3:41PM EDT | 2024-05-17 | 1.15 | 2.15 | 2.40 | 0.00 | - | 1 | 180 | 78.52% |
| MED240621P00027500 | 2024-05-15 2:11PM EDT | 2024-06-21 | 3.20 | 3.00 | 3.20 | +0.84 | +35.59% | 1 | 82 | 50.49% |
| MED240920P00027500 | 2024-05-06 10:40AM EDT | 2024-09-20 | 4.35 | 4.50 | 4.70 | 0.00 | - | 10 | 218 | 53.47% |
| MED241115P00027500 | 2024-05-13 9:36AM EDT | 2024-11-15 | 4.70 | 5.20 | 5.40 | 0.00 | - | 1 | 14 | 54.44% |
| MED241220P00027500 | 2024-04-30 9:37AM EDT | 2024-12-20 | 5.20 | 5.40 | 5.70 | 0.00 | - | - | 1 | 53.15% |
© 2024 Yahoo. All rights reserved.