NYSE - Delayed Quote • USD
Medifast, Inc. (MED)
At close: May 31 at 4:00 PM EDT
After hours: May 31 at 7:37 PM EDT
| 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 | 9.00 | 12.70 | 0.00 | 0.00% | - | 6 | 131.64% |
| MED240621C00020000 | 5/29/2024 4:04 PM | 20 | 4.60 | 5.50 | 7.80 | 0.00 | 0.00% | 190 | 190 | 135.06% |
| MED240621C00022500 | 5/31/2024 3:25 PM | 22.5 | 3.08 | 2.30 | 3.90 | 0.33 | 12.00% | 1 | 40 | 80.18% |
| MED240621C00025000 | 5/31/2024 7:19 PM | 25 | 2.00 | 1.80 | 2.10 | -0.17 | -7.83% | 5 | 270 | 63.97% |
| MED240621C00027500 | 5/31/2024 7:01 PM | 27.5 | 0.86 | 0.75 | 0.90 | -0.09 | -9.47% | 3 | 179 | 60.84% |
| MED240621C00030000 | 5/31/2024 6:47 PM | 30 | 0.35 | 0.25 | 0.40 | -0.05 | -12.50% | 10 | 386 | 62.01% |
| MED240621C00032500 | 5/31/2024 3:49 PM | 32.5 | 0.15 | 0.05 | 0.20 | 0.00 | 0.00% | 5 | 106 | 64.06% |
| MED240621C00035000 | 5/31/2024 4:28 PM | 35 | 0.05 | 0.05 | 0.30 | 0.00 | 0.00% | 6 | 99 | 84.96% |
| MED240621C00037500 | 5/22/2024 2:18 PM | 37.5 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 84 | 106.84% |
| MED240621C00040000 | 5/30/2024 3:20 PM | 40 | 0.05 | 0.00 | 0.35 | 0.00 | 0.00% | 10 | 1,075 | 111.33% |
| MED240621C00042500 | 5/17/2024 5:30 PM | 42.5 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 63 | 193.46% |
| MED240621C00045000 | 5/28/2024 2:35 PM | 45 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 51 | 98.44% |
| MED240621C00047500 | 5/13/2024 2:19 PM | 47.5 | 0.04 | 0.00 | 2.15 | 0.00 | 0.00% | 2 | 20 | 218.75% |
| MED240621C00050000 | 4/30/2024 3:25 PM | 50 | 0.07 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 421 | 125.00% |
| MED240621C00052500 | 4/30/2024 1:37 PM | 52.5 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 8 | 50.00% |
| MED240621C00055000 | 5/1/2024 2:43 PM | 55 | 0.10 | 0.00 | 2.15 | 0.00 | 0.00% | 3 | 54 | 250.39% |
| MED240621C00057500 | 5/13/2024 2:35 PM | 57.5 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 13 | 259.57% |
| MED240621C00060000 | 3/20/2024 3:59 PM | 60 | 0.27 | 0.05 | 0.75 | 0.00 | 0.00% | 1 | 57 | 213.28% |
| MED240621C00065000 | 4/30/2024 1:39 PM | 65 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 123 | 50.00% |
| MED240621C00070000 | 4/30/2024 1:37 PM | 70 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 109 | 50.00% |
| MED240621C00075000 | 4/30/2024 2:28 PM | 75 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | 4 | 39 | 280.47% |
| 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 | 325.88% |
| MED240621C00090000 | 5/7/2024 5:08 PM | 90 | 0.05 | 0.00 | 1.00 | 0.00 | 0.00% | 10 | 26 | 294.92% |
| MED240621C00095000 | 1/11/2024 8:44 PM | 95 | 0.80 | 0.10 | 1.50 | 0.00 | 0.00% | 1 | 2 | 333.20% |
| MED240621C00100000 | 12/27/2023 3:21 PM | 100 | 0.98 | 0.05 | 0.75 | 0.00 | 0.00% | 3 | 4 | 300.20% |
| MED240621C00105000 | 12/7/2023 6:46 PM | 105 | 1.45 | 0.10 | 0.75 | 0.00 | 0.00% | 1 | 2 | 311.33% |
| MED240621C00115000 | 2/16/2024 3:44 PM | 115 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 2 | 318.95% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MED240621P00015000 | 5/24/2024 4:37 PM | 15 | 0.05 | 0.00 | 2.50 | 0.00 | 0.00% | 4 | 4 | 258.20% |
| MED240621P00017500 | 5/31/2024 6:43 PM | 17.5 | 0.04 | 0.00 | 0.30 | -0.02 | -33.33% | 13 | 104 | 105.86% |
| MED240621P00020000 | 5/31/2024 6:38 PM | 20 | 0.20 | 0.20 | 0.25 | -0.11 | -35.48% | 3 | 120 | 83.59% |
| MED240621P00022500 | 5/31/2024 7:50 PM | 22.5 | 0.48 | 0.40 | 0.75 | 0.03 | 6.67% | 48 | 159 | 75.39% |
| MED240621P00025000 | 5/31/2024 4:24 PM | 25 | 1.45 | 1.10 | 1.40 | 0.29 | 25.00% | 7 | 386 | 65.72% |
| MED240621P00027500 | 5/30/2024 2:48 PM | 27.5 | 2.98 | 2.35 | 2.85 | 0.00 | 0.00% | 2 | 89 | 61.52% |
| MED240621P00030000 | 5/28/2024 7:40 PM | 30 | 5.50 | 4.30 | 5.00 | 0.00 | 0.00% | 6 | 146 | 66.02% |
| MED240621P00032500 | 5/31/2024 1:57 PM | 32.5 | 6.82 | 6.60 | 7.40 | -3.33 | -32.81% | 1 | 207 | 75.20% |
| MED240621P00035000 | 5/2/2024 7:26 PM | 35 | 8.91 | 8.00 | 11.30 | 0.00 | 0.00% | 31 | 0 | 103.91% |
| MED240621P00037500 | 4/16/2024 5:30 PM | 37.5 | 7.60 | 10.40 | 14.40 | 0.00 | 0.00% | 1 | 7 | 137.31% |
| MED240621P00040000 | 5/3/2024 2:20 PM | 40 | 13.85 | 12.40 | 16.30 | 0.00 | 0.00% | 2 | 4 | 98.44% |
| MED240621P00042500 | 4/29/2024 2:14 PM | 42.5 | 8.25 | 16.80 | 19.20 | 0.00 | 0.00% | 5 | 0 | 202.83% |
| MED240621P00045000 | 5/28/2024 6:58 PM | 45 | 20.40 | 18.40 | 21.20 | 0.00 | 0.00% | 4 | 4 | 170.31% |
| MED240621P00047500 | 4/8/2024 4:39 PM | 47.5 | 13.70 | 20.40 | 24.20 | 0.00 | 0.00% | 1 | 0 | 181.45% |
| MED240621P00050000 | 5/13/2024 5:08 PM | 50 | 24.00 | 22.30 | 26.20 | 0.00 | 0.00% | 1 | 3 | 278.03% |
| MED240621P00055000 | 4/19/2024 2:33 PM | 55 | 22.50 | 27.50 | 32.40 | 0.00 | 0.00% | 2 | 0 | 223.05% |
| 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 | 42.10 | 0.00 | 0.00% | 1 | 1 | 259.57% |
| 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 | 24.40 | 27.60 | 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
HRB H&R Block, Inc.
49.64
+1.14%
WW WW International, Inc.
1.6600
+0.61%
ROL Rollins, Inc.
45.69
-0.37%
SCI Service Corporation International
71.66
+1.09%
MCW Mister Car Wash, Inc.
7.03
+3.53%
FTDR Frontdoor, Inc.
35.37
+1.43%
CSV Carriage Services, Inc.
26.89
+1.01%
WOLF.V Grey Wolf Animal Health Corp.
0.6900
+1.47%
RGS Regis Corporation
4.2800
-2.95%
PLC.TO Park Lawn Corporation
16.65
+1.09%