Singapore markets open in 4 hours 30 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,308.15 +61.47 (+1.17%) Dow
39,908.00 +349.89 (+0.88%) Nasdaq
16,742.39 +231.21 (+1.40%) Bitcoin USD
66,107.53 +4,513.73 (+7.33%) CMC Crypto 200
1,389.50 +121.55 (+9.59%)
Medifast, Inc. (MED)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MED240517C00040000 | 2024-05-13 11:54AM EDT | 2024-05-17 | 0.08 | 0.00 | 0.75 | 0.00 | - | 3 | 368 | 358.59% |
| MED240621C00040000 | 2024-05-09 10:53AM EDT | 2024-06-21 | 0.10 | 0.05 | 0.50 | 0.00 | - | 3 | 1,052 | 93.75% |
| MED240920C00040000 | 2024-05-13 10:56AM EDT | 2024-09-20 | 0.70 | 0.40 | 0.55 | 0.00 | - | 1 | 51 | 58.11% |
| MED241115C00040000 | 2024-05-13 9:53AM EDT | 2024-11-15 | 1.10 | 0.85 | 1.05 | 0.00 | - | 5 | 158 | 59.38% |
| MED241220C00040000 | 2024-05-14 9:50AM EDT | 2024-12-20 | 1.35 | 1.00 | 1.25 | 0.00 | - | 1 | 18 | 57.57% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MED240517P00040000 | 2024-04-30 2:47PM EDT | 2024-05-17 | 9.90 | 12.90 | 16.10 | 0.00 | - | 54 | 8 | 541.02% |
| MED240621P00040000 | 2024-05-03 10:20AM EDT | 2024-06-21 | 13.85 | 12.80 | 16.70 | 0.00 | - | 2 | 4 | 77.93% |
| MED240920P00040000 | 2024-05-08 1:30PM EDT | 2024-09-20 | 14.95 | 13.30 | 16.80 | 0.00 | - | 2 | 164 | 55.96% |
| MED241115P00040000 | 2024-05-08 2:54PM EDT | 2024-11-15 | 15.33 | 14.70 | 15.30 | 0.00 | - | 4 | 98 | 53.13% |
| MED241220P00040000 | 2024-05-13 1:44PM EDT | 2024-12-20 | 14.40 | 14.80 | 17.00 | 0.00 | - | 3 | 3 | 59.94% |
© 2024 Yahoo. All rights reserved.