Options Chain for LIFEMD INC COM (LFMD) - $5.42 as of 11/20/2024 8:22:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.20 | 4.50 | % | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 2.00 | 2.90 | 3.70 | 2.51 | 0.00 | 0.00% | 0 | 2 | 2.61 | 1.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 4:00:06 PM EST |
| 3.00 | 2.30 | 3.10 | 4.06 | 0.00 | 0.00% | 0 | 3 | 1.65 | 0.99 | 0.01 | 0.00 | 11/11/2024 | 11/20/2024 4:00:06 PM EST |
| 4.00 | 1.25 | 1.55 | 3.10 | 0.00 | 0.00% | 0 | 145 | 1.13 | 0.92 | 0.12 | 0.00 | 11/11/2024 | 11/20/2024 4:00:06 PM EST |
| 5.00 | 0.65 | 0.80 | 0.79 | 0.00 | 0.00% | 0 | 255 | 0.80 | 0.68 | 0.29 | -0.01 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 6.00 | 0.25 | 0.35 | 0.35 | +0.05 | +16.67% | 1 | 108 | 0.82 | 0.37 | 0.31 | -0.01 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 7.00 | 0.05 | 0.15 | 0.05 | -0.07 | -58.34% | 1 | 243 | 0.80 | 0.15 | 0.19 | 0.00 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 45 | 1.08 | 0.05 | 0.08 | 0.00 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 9.00 | 0.00 | 0.60 | 0.25 | 0.00 | 0.00% | 0 | 116 | 2.36 | 0.01 | 0.03 | 0.00 | 11/13/2024 | 11/20/2024 4:00:06 PM EST |
| 10.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 20 | 1.77 | 0.00 | 0.01 | 0.00 | 11/13/2024 | 11/20/2024 4:00:06 PM EST |
| 11.00 | 0.00 | 0.60 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 12.00 | 0.00 | 0.60 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 13.00 | 0.00 | 0.60 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 14.00 | 0.00 | 0.60 | % | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.60 | % | 0 | 0 | 9.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 2.00 | 0.00 | 0.60 | 0.04 | 0.00 | 0.00% | 0 | 3 | 5.06 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 4:00:06 PM EST |
| 3.00 | 0.00 | 0.05 | % | 0 | 0 | 1.40 | -0.01 | 0.01 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 4.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 42 | 1.01 | -0.08 | 0.12 | 0.00 | 11/15/2024 | 11/20/2024 4:00:06 PM EST |
| 5.00 | 0.25 | 0.30 | 0.30 | +0.01 | +3.45% | 1 | 49 | 0.78 | -0.32 | 0.29 | -0.01 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 6.00 | 0.80 | 0.95 | 0.92 | 0.00 | 0.00% | 0 | 16 | 0.84 | -0.63 | 0.31 | -0.01 | 11/18/2024 | 11/20/2024 4:00:06 PM EST |
| 7.00 | 1.60 | 1.75 | 0.70 | 0.00 | 0.00% | 0 | 4 | 0.98 | -0.85 | 0.19 | 0.00 | 11/13/2024 | 11/20/2024 4:00:06 PM EST |
| 8.00 | 2.50 | 2.70 | 3.58 | 0.00 | 0.00% | 0 | 0 | 1.14 | -0.95 | 0.08 | 0.00 | 10/23/2024 | 11/20/2024 4:00:06 PM EST |
| 9.00 | 3.50 | 3.80 | % | 0 | 0 | 1.36 | -0.99 | 0.03 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 10.00 | 4.50 | 4.80 | % | 0 | 0 | 1.55 | -1.00 | 0.01 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 11.00 | 5.50 | 6.00 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 12.00 | 6.50 | 6.80 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 13.00 | 7.50 | 7.80 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 14.00 | 8.50 | 9.20 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST |