NasdaqGM - Nasdaq Real Time Price USD
LifeMD, Inc. (LFMD)
10.42
-0.30
(-2.79%)
As of 1:21:33 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LFMD250620C00003000 | 5/14/2025 3:15 PM | 3 | 6.53 | 7.40 | 7.60 | 0.00 | 0.00% | 1 | 1 | 248.44% |
| LFMD250620C00004000 | 5/16/2025 9:39 AM | 4 | 6.20 | 6.40 | 6.60 | 0.00 | 0.00% | 2 | 5 | 195.31% |
| LFMD250620C00005000 | 5/16/2025 11:39 AM | 5 | 5.64 | 5.40 | 5.60 | 0.00 | 0.00% | 48 | 54 | 153.91% |
| LFMD250620C00006000 | 5/13/2025 9:37 AM | 6 | 2.79 | 4.40 | 4.60 | 0.00 | 0.00% | 12 | 33 | 120.70% |
| LFMD250620C00007000 | 5/15/2025 12:45 PM | 7 | 3.00 | 3.50 | 3.70 | 0.00 | 0.00% | 16 | 66 | 114.45% |
| LFMD250620C00008000 | 5/19/2025 10:03 AM | 8 | 2.80 | 2.60 | 2.75 | -0.19 | -6.35% | 5 | 133 | 95.70% |
| LFMD250620C00009000 | 5/19/2025 9:42 AM | 9 | 1.81 | 1.80 | 1.90 | -0.24 | -11.71% | 2 | 1,092 | 84.57% |
| LFMD250620C00010000 | 5/19/2025 11:13 AM | 10 | 1.25 | 1.20 | 1.30 | -0.25 | -16.67% | 67 | 759 | 83.98% |
| LFMD250620C00011000 | 5/19/2025 12:46 PM | 11 | 0.79 | 0.75 | 0.85 | -0.16 | -18.60% | 47 | 2,229 | 83.11% |
| LFMD250620C00012000 | 5/19/2025 12:05 PM | 12 | 0.50 | 0.45 | 0.55 | -0.15 | -23.08% | 27 | 1,789 | 83.40% |
| LFMD250620C00013000 | 5/19/2025 11:10 AM | 13 | 0.28 | 0.25 | 0.30 | -0.15 | -34.88% | 177 | 293 | 80.47% |
| LFMD250620C00014000 | 5/16/2025 3:03 PM | 14 | 0.25 | 0.15 | 0.20 | 0.00 | 0.00% | 80 | 80 | 83.20% |
| LFMD250620C00015000 | 5/19/2025 11:01 AM | 15 | 0.14 | 0.10 | 0.15 | -0.01 | -6.67% | 110 | 1,016 | 87.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LFMD250620P00005000 | 5/16/2025 1:18 PM | 5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 106 | 125.00% |
| LFMD250620P00006000 | 5/16/2025 3:42 PM | 6 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 42 | 119.53% |
| LFMD250620P00007000 | 5/16/2025 3:27 PM | 7 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 25 | 119 | 90.63% |
| LFMD250620P00008000 | 5/16/2025 3:12 PM | 8 | 0.16 | 0.10 | 0.20 | 0.01 | 6.67% | 9 | 117 | 80.08% |
| LFMD250620P00009000 | 5/19/2025 11:54 AM | 9 | 0.38 | 0.35 | 0.40 | 0.03 | 8.57% | 3 | 59 | 78.91% |
| LFMD250620P00010000 | 5/19/2025 12:23 PM | 10 | 0.73 | 0.70 | 0.80 | 0.07 | 10.61% | 16 | 2,705 | 77.34% |
| LFMD250620P00011000 | 5/16/2025 3:55 PM | 11 | 1.25 | 1.25 | 1.35 | 0.00 | 0.00% | 124 | 101 | 76.76% |
| LFMD250620P00012000 | 5/16/2025 10:13 AM | 12 | 2.15 | 2.00 | 2.05 | 0.00 | 0.00% | 1 | 8 | 78.52% |
Related Tickers
TALK Talkspace, Inc.
2.9650
-0.50%
OPRX OptimizeRx Corporation
12.28
+7.44%
ICCT iCoreConnect Inc.
2.5219
+10.13%
DOCS Doximity, Inc.
52.97
+0.78%
TDOC Teladoc Health, Inc.
7.27
-3.30%
TEM Tempus AI, Inc.
62.00
-5.33%
BTSG BrightSpring Health Services, Inc.
24.18
-1.02%
GDRX GoodRx Holdings, Inc.
3.9350
-0.63%
CCLD CareCloud, Inc.
2.0950
-0.24%
LGMK LogicMark, Inc.
0.0133
+2.31%