Singapore markets open in 6 hours 13 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,299.68 +53.00 (+1.01%) Dow
39,823.89 +265.78 (+0.67%) Nasdaq
16,724.36 +213.18 (+1.29%) Bitcoin USD
65,481.42 +4,151.51 (+6.77%) CMC Crypto 200
1,380.59 +112.65 (+8.88%)
Medifast, Inc. (MED)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:46PM EDT. Market open.
Strike:30.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MED240517C00030000 | 2024-05-14 3:39PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.10 | 0.00 | - | 30 | 87 | 111.72% |
| MED240621C00030000 | 2024-05-15 10:38AM EDT | 2024-06-21 | 0.46 | 0.30 | 0.45 | -0.29 | -38.67% | 7 | 257 | 52.73% |
| MED240920C00030000 | 2024-05-15 2:11PM EDT | 2024-09-20 | 1.89 | 1.90 | 2.10 | -0.91 | -32.50% | 3 | 106 | 60.60% |
| MED241115C00030000 | 2024-05-15 12:04PM EDT | 2024-11-15 | 2.75 | 2.70 | 2.95 | -0.85 | -23.61% | 4 | 295 | 62.43% |
| MED241220C00030000 | 2024-05-15 2:11PM EDT | 2024-12-20 | 3.10 | 3.00 | 3.90 | -0.11 | -3.43% | 7 | 252 | 65.33% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MED240517P00030000 | 2024-05-15 2:22PM EDT | 2024-05-17 | 5.20 | 4.60 | 5.10 | +1.25 | +31.65% | 2 | 93 | 119.92% |
| MED240621P00030000 | 2024-05-15 11:21AM EDT | 2024-06-21 | 4.95 | 4.90 | 5.20 | -0.05 | -1.00% | 2 | 181 | 54.88% |
| MED240920P00030000 | 2024-05-15 11:21AM EDT | 2024-09-20 | 6.25 | 6.20 | 6.50 | +0.05 | +0.81% | 2 | 259 | 52.98% |
| MED241115P00030000 | 2024-05-14 10:08AM EDT | 2024-11-15 | 6.17 | 6.80 | 7.10 | 0.00 | - | 5 | 55 | 53.10% |
| MED241220P00030000 | 2024-05-06 10:43AM EDT | 2024-12-20 | 6.80 | 6.90 | 7.40 | 0.00 | - | 19 | 22 | 51.34% |
© 2024 Yahoo. All rights reserved.