Options Chain for MEDIFAST INC COM (MED) - $19.19 as of 9/6/2024 3:58:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 14.40 | 18.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 5.00 | 11.70 | 15.70 | % | 0 | 0 | 9.92 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 7.50 | 9.20 | 11.40 | % | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 10.00 | 8.30 | 9.00 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 12.50 | 4.90 | 6.60 | 7.75 | 0.00 | 0.00% | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:51 PM EST |
| 15.00 | 2.20 | 5.40 | 5.10 | 0.00 | 0.00% | 0 | 7 | 1.01 | 0.95 | 0.04 | -0.01 | 8/26/2024 | 9/6/2024 3:59:51 PM EST |
| 17.50 | 0.90 | 1.50 | 1.52 | +0.32 | +26.67% | 1 | 105 | 0.41 | 0.70 | 0.16 | -0.03 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 20.00 | 0.20 | 0.40 | 0.30 | -0.10 | -25.00% | 4 | 742 | 0.52 | 0.24 | 0.17 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 22.50 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 1,001 | 0.69 | 0.03 | 0.04 | -0.01 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 895 | 0.84 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:51 PM EST |
| 27.50 | 0.00 | 0.05 | 0.30 | 0.00 | 0.00% | 0 | 230 | 1.05 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 3:59:51 PM EST |
| 30.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 209 | 1.24 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:51 PM EST |
| 32.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 39 | 2.51 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 35.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 57 | 1.73 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:51 PM EST |
| 37.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 112 | 2.89 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 3:59:51 PM EST |
| 40.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 136 | 1.81 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:51 PM EST |
| 42.50 | 0.00 | 0.65 | 0.13 | 0.00 | 0.00% | 0 | 66 | 3.10 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 9/6/2024 3:59:51 PM EST |
| 45.00 | 0.00 | 0.65 | 0.70 | 0.00 | 0.00% | 0 | 102 | 3.24 | 0.00 | 0.00 | 0.00 | 5/30/2024 | 9/6/2024 3:59:51 PM EST |
| 47.50 | 0.00 | 0.65 | 0.30 | 0.00 | 0.00% | 0 | 60 | 3.37 | 0.00 | 0.00 | 0.00 | 5/14/2024 | 9/6/2024 3:59:51 PM EST |
| 50.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 51 | 2.74 | 0.00 | 0.00 | 0.00 | 7/29/2024 | 9/6/2024 3:59:51 PM EST |
| 52.50 | 0.00 | 0.65 | 0.38 | 0.00 | 0.00% | 0 | 23 | 3.60 | 0.00 | 0.00 | 0.00 | 7/18/2024 | 9/6/2024 3:59:51 PM EST |
| 55.00 | 0.00 | 0.65 | 0.18 | 0.00 | 0.00% | 0 | 44 | 3.71 | 0.00 | 0.00 | 0.00 | 6/28/2024 | 9/6/2024 3:59:51 PM EST |
| 57.50 | 0.00 | 0.65 | 0.82 | 0.00 | 0.00% | 0 | 6 | 3.81 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 9/6/2024 3:59:51 PM EST |
| 60.00 | 0.00 | 0.65 | 0.10 | 0.00 | 0.00% | 0 | 117 | 3.90 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 9/6/2024 3:59:51 PM EST |
| 65.00 | 0.00 | 0.65 | 0.40 | 0.00 | 0.00% | 0 | 105 | 4.08 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 9/6/2024 3:59:51 PM EST |
| 70.00 | 0.00 | 0.65 | 0.30 | 0.00 | 0.00% | 0 | 5 | 4.24 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 9/6/2024 3:59:51 PM EST |
| 75.00 | 0.00 | 0.65 | 0.18 | 0.00 | 0.00% | 0 | 3 | 4.39 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 9/6/2024 3:59:51 PM EST |
| 80.00 | 0.00 | 0.65 | % | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 85.00 | 0.00 | 0.65 | % | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 90.00 | 0.00 | 0.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.65 | % | 0 | 0 | 5.94 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 7 | 2.36 | 0.00 | 0.00 | 0.00 | 7/29/2024 | 9/6/2024 3:59:51 PM EST |
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 12.50 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 146 | 1.96 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:51 PM EST |
| 15.00 | 0.05 | 0.10 | 0.05 | -0.05 | -50.00% | 66 | 537 | 0.73 | -0.05 | 0.04 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 17.50 | 0.30 | 0.50 | 0.40 | +0.15 | +60.00% | 14 | 730 | 0.57 | -0.30 | 0.16 | -0.03 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 20.00 | 1.65 | 2.15 | 1.52 | +0.19 | +14.29% | 1 | 178 | 0.61 | -0.76 | 0.17 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 22.50 | 3.90 | 4.20 | 3.83 | -0.07 | -1.80% | 5 | 743 | 0.80 | -0.97 | 0.04 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 25.00 | 6.30 | 6.70 | 6.40 | 0.00 | 0.00% | 0 | 367 | 1.24 | -1.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:51 PM EST |
| 27.50 | 8.70 | 10.80 | 7.55 | 0.00 | 0.00% | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 8/2/2024 | 9/6/2024 3:59:51 PM EST |
| 30.00 | 11.00 | 12.40 | 11.30 | 0.00 | 0.00% | 0 | 10 | 2.50 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:51 PM EST |
| 32.50 | 12.30 | 14.70 | 8.30 | 0.00 | 0.00% | 0 | 7 | 1.75 | -1.00 | 0.00 | 0.00 | 5/8/2024 | 9/6/2024 3:59:51 PM EST |
| 35.00 | 14.70 | 17.40 | 14.50 | 0.00 | 0.00% | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:51 PM EST |
| 37.50 | 17.10 | 20.40 | 12.10 | 0.00 | 0.00% | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 5/16/2024 | 9/6/2024 3:59:51 PM EST |
| 40.00 | 20.30 | 22.90 | 20.64 | 0.00 | 0.00% | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 6/14/2024 | 9/6/2024 3:59:51 PM EST |
| 42.50 | 22.10 | 25.60 | 17.38 | 0.00 | 0.00% | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 5/6/2024 | 9/6/2024 3:59:51 PM EST |
| 45.00 | 24.30 | 28.10 | 19.81 | 0.00 | 0.00% | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 5/8/2024 | 9/6/2024 3:59:51 PM EST |
| 47.50 | 26.80 | 30.50 | 10.10 | 0.00 | 0.00% | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 2/26/2024 | 9/6/2024 3:59:51 PM EST |
| 50.00 | 29.30 | 33.00 | 19.30 | 0.00 | 0.00% | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 9/6/2024 3:59:51 PM EST |
| 52.50 | 31.80 | 35.80 | 15.68 | 0.00 | 0.00% | 0 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 4/1/2024 | 9/6/2024 3:59:51 PM EST |
| 55.00 | 34.30 | 38.10 | 24.90 | 0.00 | 0.00% | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 4/30/2024 | 9/6/2024 3:59:51 PM EST |
| 57.50 | 36.70 | 40.90 | % | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 60.00 | 39.30 | 43.30 | 22.00 | 0.00 | 0.00% | 0 | 0 | 5.20 | -1.00 | 0.00 | 0.00 | 3/7/2024 | 9/6/2024 3:59:51 PM EST |
| 65.00 | 44.30 | 48.30 | % | 0 | 0 | 5.40 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 70.00 | 49.30 | 53.30 | % | 0 | 0 | 5.58 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 75.00 | 54.30 | 58.20 | % | 0 | 0 | 5.66 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 80.00 | 59.30 | 63.30 | % | 0 | 0 | 5.90 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 85.00 | 65.40 | 68.20 | % | 0 | 0 | 5.96 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 90.00 | 69.20 | 73.60 | % | 0 | 0 | 6.18 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST |