NYSE - Delayed Quote USD

Medifast, Inc. (MED)

Compare
19.71 -0.43 (-2.14%)
At close: June 14 at 4:00 PM EDT
20.04 +0.33 (+1.67%)
Pre-Market: 5:26 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MED240621C00015000 5/6/2024 2:38 PM 15 10.90 5.10 9.00 0.00 0.00% - 6 541.60%
MED240621C00020000 6/14/2024 4:52 PM 20 0.55 0.00 0.00 0.00 0.00% 5 266 3.13%
MED240621C00022500 6/14/2024 7:38 PM 22.5 0.06 0.00 0.00 0.00 0.00% 12 81 25.00%
MED240621C00025000 6/14/2024 2:24 PM 25 0.08 0.00 0.00 0.00 0.00% 2 0 50.00%
MED240621C00027500 6/13/2024 6:42 PM 27.5 0.03 0.00 0.00 0.00 0.00% 10 0 50.00%
MED240621C00030000 6/14/2024 3:29 PM 30 0.07 0.00 0.00 0.00 0.00% 4 392 50.00%
MED240621C00032500 6/12/2024 5:36 PM 32.5 0.05 0.00 0.00 0.00 0.00% 2 101 50.00%
MED240621C00035000 6/13/2024 3:16 PM 35 0.05 0.00 0.00 0.00 0.00% 1 97 50.00%
MED240621C00037500 6/13/2024 2:54 PM 37.5 0.05 0.00 0.00 0.00 0.00% 1 83 50.00%
MED240621C00040000 5/30/2024 3:20 PM 40 0.05 0.00 0.00 0.00 0.00% 10 0 50.00%
MED240621C00042500 5/17/2024 5:30 PM 42.5 0.05 0.00 1.25 0.00 0.00% 1 63 480.47%
MED240621C00045000 5/28/2024 2:35 PM 45 0.02 0.00 0.00 0.00 0.00% 1 0 50.00%
MED240621C00047500 5/13/2024 2:19 PM 47.5 0.04 0.00 2.15 0.00 0.00% 2 20 606.25%
MED240621C00050000 4/30/2024 3:25 PM 50 0.07 0.00 0.10 0.00 0.00% 1 421 350.00%
MED240621C00052500 4/30/2024 1:37 PM 52.5 0.15 0.00 1.35 0.00 0.00% 1 8 575.39%
MED240621C00055000 5/1/2024 2:43 PM 55 0.10 0.00 2.15 0.00 0.00% 3 54 666.80%
MED240621C00057500 5/13/2024 2:35 PM 57.5 0.05 0.00 2.15 0.00 0.00% 1 13 684.77%
MED240621C00060000 3/20/2024 3:59 PM 60 0.27 0.05 0.75 0.00 0.00% 1 57 560.94%
MED240621C00065000 4/30/2024 1:39 PM 65 0.05 0.00 1.35 0.00 0.00% 5 123 656.25%
MED240621C00070000 4/30/2024 1:37 PM 70 0.05 0.00 0.10 0.00 0.00% 1 109 450.00%
MED240621C00075000 4/30/2024 2:28 PM 75 0.05 0.00 1.35 0.00 0.00% 4 39 708.20%
MED240621C00080000 4/23/2024 1:30 PM 80 0.05 0.00 0.00 0.00 0.00% 1 18 50.00%
MED240621C00085000 2/1/2024 8:24 PM 85 0.85 0.00 1.90 0.00 0.00% 1 12 809.38%
MED240621C00090000 5/7/2024 5:08 PM 90 0.05 0.00 0.75 0.00 0.00% 10 26 691.41%
MED240621C00095000 1/11/2024 8:44 PM 95 0.80 0.10 1.50 0.00 0.00% 1 2 818.36%
MED240621C00100000 12/27/2023 3:21 PM 100 0.98 0.05 0.75 0.00 0.00% 3 4 733.20%
MED240621C00105000 12/7/2023 6:46 PM 105 1.45 0.10 0.75 0.00 0.00% 1 2 756.64%
MED240621C00115000 2/16/2024 3:44 PM 115 0.15 0.00 0.75 0.00 0.00% 2 2 769.53%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MED240621P00015000 6/10/2024 2:24 PM 15 0.05 0.00 0.00 0.00 0.00% 214 0 50.00%
MED240621P00017500 6/14/2024 7:13 PM 17.5 0.13 0.00 0.00 0.00 0.00% 13 138 25.00%
MED240621P00020000 6/14/2024 3:37 PM 20 1.00 0.00 0.00 0.00 0.00% 11 0 0.00%
MED240621P00022500 6/14/2024 7:59 PM 22.5 3.02 0.00 0.00 0.00 0.00% 18 140 0.00%
MED240621P00025000 6/14/2024 2:41 PM 25 5.45 0.00 0.00 0.00 0.00% 9 110 0.00%
MED240621P00027500 6/11/2024 1:30 PM 27.5 6.60 0.00 0.00 0.00 0.00% 1 52 0.00%
MED240621P00030000 6/3/2024 2:42 PM 30 4.90 0.00 0.00 0.00 0.00% 3 25 0.00%
MED240621P00032500 6/5/2024 1:49 PM 32.5 11.79 0.00 0.00 0.00 0.00% 3 0 0.00%
MED240621P00035000 5/2/2024 7:26 PM 35 8.91 8.00 11.30 0.00 0.00% 31 0 0.00%
MED240621P00037500 4/16/2024 5:30 PM 37.5 7.60 10.40 14.40 0.00 0.00% 1 7 0.00%
MED240621P00040000 5/3/2024 2:20 PM 40 13.85 12.40 16.30 0.00 0.00% 2 4 0.00%
MED240621P00042500 4/29/2024 2:14 PM 42.5 8.25 15.70 19.40 0.00 0.00% 5 0 0.00%
MED240621P00045000 5/28/2024 6:58 PM 45 20.40 0.00 0.00 0.00 0.00% 4 0 0.00%
MED240621P00047500 4/8/2024 4:39 PM 47.5 13.70 20.40 24.20 0.00 0.00% 1 0 0.00%
MED240621P00050000 5/13/2024 5:08 PM 50 24.00 27.20 31.30 0.00 0.00% 1 3 616.99%
MED240621P00055000 4/19/2024 2:33 PM 55 22.50 27.50 32.40 0.00 0.00% 2 0 0.00%
MED240621P00060000 3/27/2024 4:16 PM 60 21.45 24.20 29.00 0.00 0.00% 1 0 0.00%
MED240621P00065000 4/30/2024 1:55 PM 65 38.05 37.90 41.70 0.00 0.00% 1 1 0.00%
MED240621P00070000 2/21/2024 7:39 PM 70 30.92 33.00 37.80 0.00 0.00% 73 0 0.00%
MED240621P00075000 2/21/2024 7:45 PM 75 37.19 38.00 42.80 0.00 0.00% 135 0 0.00%
MED240621P00080000 1/17/2024 3:00 PM 80 25.57 27.20 30.70 0.00 0.00% 1 0 0.00%
MED240621P00090000 1/10/2024 2:45 PM 90 26.65 34.20 38.50 0.00 0.00% 2 0 0.00%
MED240621P00095000 11/6/2023 2:44 PM 95 28.10 27.90 29.40 0.00 0.00% - 1 0.00%
MED240621P00100000 12/12/2023 5:31 PM 100 27.20 36.20 41.00 0.00 0.00% - 0 0.00%
MED240621P00105000 12/12/2023 4:40 PM 105 31.70 41.20 46.00 0.00 0.00% 4 0 0.00%
MED240621P00110000 10/26/2023 7:12 PM 110 39.90 42.70 47.50 0.00 0.00% - 0 0.00%

Related Tickers

WW WW International, Inc.
1.2950
-10.07%
 
HRB H&R Block, Inc.
50.36
-0.69%
 
ROL Rollins, Inc.
48.50
+1.34%
 
FTDR Frontdoor, Inc.
34.89
-0.29%
 
CSV Carriage Services, Inc.
28.12
-3.47%
 
EJH E-Home Household Service Holdings Limited
0.7480
+13.40%
 
MCW Mister Car Wash, Inc.
7.23
-1.23%
 
SCI Service Corporation International
72.45
-0.11%
 
BFAM Bright Horizons Family Solutions Inc.
103.94
-0.61%
 
IVP Inspire Veterinary Partners, Inc.
1.6900
-4.52%