Options Chain for LIFEMD INC COM (LFMD) - $12.68 as of 5/8/2024 7:48:14 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.80 | 10.00 | 9.24 | 0.00 | 0.00% | 0 | 35 | 6.70 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 5/7/2024 3:59:49 PM EST |
| 5.00 | 7.30 | 9.50 | 6.50 | 0.00 | 0.00% | 0 | 49 | 3.93 | 1.00 | 0.00 | 0.00 | 5/1/2024 | 5/7/2024 3:59:49 PM EST |
| 6.00 | 4.90 | 7.50 | 4.00 | 0.00 | 0.00% | 0 | 2 | 6.00 | 1.00 | 0.00 | 0.00 | 4/10/2024 | 5/7/2024 3:59:49 PM EST |
| 7.50 | 4.80 | 7.00 | 4.40 | 0.00 | 0.00% | 0 | 361 | 2.38 | 1.00 | 0.00 | 0.00 | 4/30/2024 | 5/7/2024 3:59:49 PM EST |
| 9.00 | 3.20 | 4.60 | 1.40 | 0.00 | 0.00% | 0 | 1 | 3.12 | 1.00 | 0.00 | 0.00 | 4/5/2024 | 5/7/2024 3:59:49 PM EST |
| 10.00 | 2.35 | 2.50 | 2.05 | -0.45 | -18.00% | 8 | 1,753 | 1.25 | 0.97 | 0.07 | 0.00 | 5/7/2024 | 5/7/2024 3:59:49 PM EST |
| 11.00 | 1.45 | 1.60 | 1.58 | -0.25 | -13.67% | 85 | 259 | 0.80 | 0.84 | 0.17 | -0.02 | 5/7/2024 | 5/7/2024 3:59:49 PM EST |
| 12.50 | 0.50 | 0.65 | 0.55 | -0.10 | -15.39% | 3,688 | 1,963 | 0.79 | 0.49 | 0.26 | -0.03 | 5/7/2024 | 5/7/2024 3:59:49 PM EST |
| 14.00 | 0.10 | 0.25 | 0.19 | -0.06 | -24.00% | 23 | 86 | 0.82 | 0.18 | 0.16 | -0.02 | 5/7/2024 | 5/7/2024 3:59:49 PM EST |
| 15.00 | 0.00 | 0.15 | 0.09 | -0.03 | -25.00% | 2 | 496 | 1.05 | 0.08 | 0.09 | -0.01 | 5/7/2024 | 5/7/2024 3:59:49 PM EST |
| 16.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 7 | 1.14 | 0.03 | 0.04 | -0.01 | 4/26/2024 | 5/7/2024 3:59:49 PM EST |
| 17.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 518 | 2.64 | 0.00 | 0.01 | 0.00 | 5/2/2024 | 5/7/2024 3:59:49 PM EST |
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 5/7/2024 3:59:49 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 | 0.75 | % | 0 | 101 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2024 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 430 | 3.41 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 5/7/2024 3:59:49 PM EST |
| 6.00 | 0.00 | 0.25 | % | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 5/7/2024 3:59:49 PM EST | |||
| 7.50 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 134 | 2.03 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/7/2024 3:59:49 PM EST |
| 9.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 53 | 2.39 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/7/2024 3:59:49 PM EST |
| 10.00 | 0.00 | 0.10 | 0.12 | -0.03 | -20.00% | 5 | 98 | 1.02 | -0.03 | 0.07 | 0.00 | 5/7/2024 | 5/7/2024 3:59:49 PM EST |
| 11.00 | 0.00 | 0.25 | 0.18 | -0.17 | -48.58% | 40 | 47 | 0.94 | -0.16 | 0.17 | -0.02 | 5/7/2024 | 5/7/2024 3:59:49 PM EST |
| 12.50 | 0.60 | 0.80 | 0.80 | -0.09 | -10.12% | 31 | 71 | 0.75 | -0.51 | 0.26 | -0.03 | 5/7/2024 | 5/7/2024 3:59:49 PM EST |
| 14.00 | 1.70 | 1.85 | % | 0 | 0 | 0.70 | -0.82 | 0.16 | -0.02 | 5/7/2024 3:59:49 PM EST | |||
| 15.00 | 2.60 | 2.80 | % | 0 | 0 | 1.06 | -0.92 | 0.09 | -0.01 | 5/7/2024 3:59:49 PM EST | |||
| 16.00 | 3.50 | 4.00 | 5.00 | 0.00 | 0.00% | 0 | 1 | 1.40 | -0.97 | 0.04 | -0.01 | 4/24/2024 | 5/7/2024 3:59:49 PM EST |
| 17.50 | 4.00 | 7.00 | % | 0 | 0 | 1.71 | -1.00 | 0.01 | 0.00 | 5/7/2024 3:59:49 PM EST | |||
| 20.00 | 7.40 | 7.90 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 5/7/2024 3:59:49 PM EST |