NYSE - Delayed Quote • USD
Medifast, Inc. (MED)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MED240517C00025000 | 4/17/2024 2:03 PM | 25 | 9.06 | 8.00 | 8.70 | 0.00 | 0.00% | 2 | 0 | 108.69% |
| MED240517C00027500 | 4/15/2024 1:30 PM | 27.5 | 5.45 | 6.30 | 6.70 | 0.00 | 0.00% | 2 | 4 | 105.96% |
| MED240517C00030000 | 4/16/2024 3:15 PM | 30 | 4.10 | 4.80 | 5.00 | 0.00 | 0.00% | 4 | 16 | 103.22% |
| MED240517C00032500 | 4/19/2024 6:49 PM | 32.5 | 3.46 | 3.50 | 3.70 | -0.09 | -2.54% | 10 | 57 | 101.51% |
| MED240517C00035000 | 4/19/2024 7:33 PM | 35 | 2.50 | 2.45 | 2.60 | 0.01 | 0.40% | 5 | 85 | 98.68% |
| MED240517C00037500 | 4/19/2024 7:58 PM | 37.5 | 1.72 | 1.70 | 1.85 | -0.06 | -3.37% | 102 | 188 | 98.24% |
| MED240517C00040000 | 4/19/2024 7:07 PM | 40 | 1.20 | 1.15 | 1.30 | -0.05 | -4.00% | 11 | 109 | 97.85% |
| MED240517C00042500 | 4/19/2024 5:40 PM | 42.5 | 0.82 | 0.75 | 0.90 | 0.03 | 3.80% | 47 | 247 | 97.27% |
| MED240517C00045000 | 4/19/2024 3:18 PM | 45 | 0.62 | 0.50 | 0.60 | 0.07 | 12.73% | 11 | 109 | 96.97% |
| MED240517C00047500 | 4/17/2024 7:00 PM | 47.5 | 0.35 | 0.30 | 0.40 | 0.00 | 0.00% | 7 | 14 | 95.80% |
| MED240517C00050000 | 4/19/2024 3:45 PM | 50 | 0.25 | 0.20 | 0.30 | 0.13 | 108.33% | 2 | 39 | 97.46% |
| MED240517C00055000 | 3/15/2024 5:55 PM | 55 | 0.29 | 0.00 | 0.75 | 0.00 | 0.00% | - | 2 | 123.24% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MED240517P00020000 | 4/19/2024 6:40 PM | 20 | 0.37 | 0.30 | 0.40 | 0.05 | 15.63% | 5 | 31 | 127.54% |
| MED240517P00022500 | 4/18/2024 6:24 PM | 22.5 | 0.52 | 0.50 | 0.65 | 0.00 | 0.00% | 3 | 31 | 117.77% |
| MED240517P00025000 | 4/19/2024 7:58 PM | 25 | 0.88 | 0.85 | 0.95 | -0.17 | -16.19% | 3 | 163 | 108.20% |
| MED240517P00027500 | 4/19/2024 5:09 PM | 27.5 | 1.48 | 1.40 | 1.60 | -0.12 | -7.50% | 5 | 84 | 103.81% |
| MED240517P00030000 | 4/19/2024 6:43 PM | 30 | 2.34 | 2.25 | 2.45 | -0.03 | -1.27% | 2 | 496 | 99.90% |
| MED240517P00032500 | 4/19/2024 6:41 PM | 32.5 | 3.47 | 3.40 | 3.70 | -0.03 | -0.86% | 6 | 61 | 98.44% |
| MED240517P00035000 | 4/19/2024 3:22 PM | 35 | 4.80 | 4.90 | 5.10 | -0.15 | -3.03% | 7 | 3,410 | 96.29% |
| MED240517P00037500 | 4/19/2024 4:26 PM | 37.5 | 6.83 | 6.50 | 8.50 | 0.16 | 2.40% | 1 | 56 | 117.87% |
| MED240517P00040000 | 4/19/2024 3:03 PM | 40 | 8.85 | 8.50 | 10.80 | 0.75 | 9.26% | 2 | 46 | 125.64% |
| MED240517P00042500 | 4/12/2024 7:51 PM | 42.5 | 11.01 | 10.60 | 12.80 | 0.00 | 0.00% | 4 | 4 | 126.81% |
| MED240517P00045000 | 4/19/2024 5:06 PM | 45 | 13.45 | 11.80 | 14.80 | 2.45 | 22.27% | 1 | 3 | 105.91% |
| MED240517P00050000 | 4/10/2024 4:05 PM | 50 | 17.70 | 15.80 | 20.00 | 0.00 | 0.00% | - | 1 | 104.30% |
Related Tickers
WW WW International, Inc.
1.7100
-6.04%
HRB H&R Block, Inc.
46.84
+0.58%
ROL Rollins, Inc.
42.51
+0.16%
FTDR Frontdoor, Inc.
30.47
+1.53%
MCW Mister Car Wash, Inc.
6.71
+0.60%
SCI Service Corporation International
68.79
+0.78%
CSV Carriage Services, Inc.
24.00
+1.82%
IVP Inspire Veterinary Partners, Inc.
0.0400
0.00%
BFAM Bright Horizons Family Solutions Inc.
104.45
+0.70%
C57.SG Carriage Services, Inc.
22.00
+0.92%