Options Chain for LIFEMD INC COM (LFMD) - $10.82 as of 4/26/2024 3:26:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.20 | 9.60 | 9.24 | +0.74 | +8.71% | 20 | 43 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 5.00 | 6.90 | 7.10 | 6.81 | +1.51 | +28.50% | 6 | 50 | 2.41 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 6.00 | 5.90 | 6.60 | 4.00 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 3:59:56 PM EST |
| 7.50 | 4.40 | 6.60 | 3.04 | 0.00 | 0.00% | 0 | 366 | 3.30 | 0.98 | 0.02 | -0.01 | 4/18/2024 | 4/26/2024 3:59:56 PM EST |
| 9.00 | 2.95 | 5.10 | 1.40 | 0.00 | 0.00% | 0 | 1 | 3.18 | 0.90 | 0.05 | -0.01 | 4/5/2024 | 4/26/2024 3:59:56 PM EST |
| 10.00 | 2.10 | 2.30 | 2.15 | +0.85 | +65.39% | 36 | 1,759 | 0.74 | 0.83 | 0.09 | -0.02 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 11.00 | 1.35 | 1.55 | 1.07 | +0.25 | +30.49% | 11 | 220 | 0.75 | 0.72 | 0.14 | -0.02 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 12.50 | 0.70 | 0.80 | 0.78 | +0.48 | +160.00% | 1,069 | 380 | 0.82 | 0.46 | 0.18 | -0.02 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 14.00 | 0.30 | 0.45 | 0.16 | 0.00 | 0.00% | 0 | 63 | 0.87 | 0.26 | 0.14 | -0.02 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 15.00 | 0.15 | 0.30 | 0.20 | +0.12 | +150.00% | 12 | 460 | 0.88 | 0.20 | 0.10 | -0.02 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 16.00 | 0.05 | 0.20 | 0.10 | +0.05 | +100.00% | 6 | 1 | 0.87 | 0.16 | 0.08 | -0.02 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | +0.03 | +60.00% | 15 | 492 | 1.11 | 0.06 | 0.05 | -0.01 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.21 | 0.01 | 0.01 | 0.00 | 4/26/2024 3:59:56 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 | 7.27 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 430 | 2.33 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 3:59:56 PM EST |
| 6.00 | 0.00 | 0.25 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 7.50 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 135 | 1.53 | -0.02 | 0.02 | -0.01 | 4/12/2024 | 4/26/2024 3:59:56 PM EST |
| 9.00 | 0.05 | 0.15 | 0.24 | 0.00 | 0.00% | 0 | 38 | 0.91 | -0.10 | 0.05 | -0.01 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 10.00 | 0.15 | 0.30 | 0.30 | -0.10 | -25.00% | 1 | 99 | 0.86 | -0.17 | 0.09 | -0.02 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 11.00 | 0.40 | 0.55 | 0.47 | -0.40 | -45.98% | 10 | 3 | 0.82 | -0.28 | 0.14 | -0.02 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 12.50 | 1.15 | 1.30 | 1.40 | -0.55 | -28.21% | 10 | 18 | 0.84 | -0.54 | 0.18 | -0.02 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 14.00 | 1.65 | 2.60 | % | 0 | 0 | 0.58 | -0.74 | 0.14 | -0.02 | 4/26/2024 3:59:56 PM EST | |||
| 15.00 | 3.10 | 4.20 | % | 0 | 0 | 0.87 | -0.80 | 0.10 | -0.02 | 4/26/2024 3:59:56 PM EST | |||
| 16.00 | 4.00 | 4.50 | 5.00 | 0.00 | 0.00% | 0 | 1 | 2.10 | -0.84 | 0.08 | -0.02 | 4/24/2024 | 4/26/2024 3:59:56 PM EST |
| 17.50 | 5.50 | 5.70 | % | 0 | 0 | 2.82 | -0.94 | 0.05 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 20.00 | 7.90 | 8.20 | % | 0 | 0 | 3.48 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:56 PM EST |