Singapore markets open in 6 hours 11 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,299.04 +52.36 (+1.00%) Dow
39,823.32 +265.21 (+0.67%) Nasdaq
16,720.75 +209.57 (+1.27%) Bitcoin USD
65,340.62 +3,973.21 (+6.47%) CMC Crypto 200
1,381.22 +113.27 (+8.94%)
Medifast, Inc. (MED)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:48PM EDT. Market open.
Strike:45.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MED240517C00045000 | 2024-05-13 12:25PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 169 | 425.39% |
| MED240621C00045000 | 2024-05-14 9:30AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 50 | 75.78% |
| MED240920C00045000 | 2024-04-30 2:47PM EDT | 2024-09-20 | 0.85 | 0.15 | 0.25 | 0.00 | - | 40 | 102 | 56.84% |
| MED241115C00045000 | 2024-05-01 10:53AM EDT | 2024-11-15 | 0.80 | 0.45 | 0.65 | 0.00 | - | 10 | 135 | 59.38% |
| MED241220C00045000 | 2024-05-13 10:00AM EDT | 2024-12-20 | 0.85 | 0.55 | 0.80 | 0.00 | - | 100 | 130 | 57.45% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MED240517P00045000 | 2024-05-14 10:22AM EDT | 2024-05-17 | 18.58 | 18.30 | 21.90 | 0.00 | - | 2 | 1 | 410.94% |
| MED240621P00045000 | 2024-05-02 10:00AM EDT | 2024-06-21 | 20.00 | 19.20 | 20.80 | +2.10 | +11.73% | 1 | 5 | 106.84% |
| MED240920P00045000 | 2024-05-08 1:30PM EDT | 2024-09-20 | 19.81 | 18.40 | 21.40 | 0.00 | - | 1 | 0 | 51.95% |
| MED241115P00045000 | 2024-05-13 1:44PM EDT | 2024-11-15 | 19.25 | 19.60 | 21.90 | 0.00 | - | 4 | 202 | 69.48% |
| MED241220P00045000 | 2024-04-30 12:49PM EDT | 2024-12-20 | 17.61 | 19.60 | 21.50 | 0.00 | - | 2 | 2 | 59.62% |
© 2024 Yahoo. All rights reserved.