ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

MED Medifast Inc

19.40
-0.58 (-2.90%)
Jun 18 2024 - Closed
Delayed by 15 minutes

Calls

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
12.505.707.900.006.800.000.00 %00-
15.003.706.5010.905.100.000.00 %06-
17.501.954.000.002.9750.000.00 %00-
20.000.250.450.450.35-0.10-18.18 %172766/18/2024
22.500.030.100.030.0650.000.00 %081-
25.000.050.300.050.1750.000.00 %0307-
27.500.030.050.030.040.000.00 %0167-
30.000.100.200.100.150.000.00 %0386-
32.500.050.200.050.1250.000.00 %0101-
35.000.050.550.050.300.000.00 %097-
37.500.050.500.050.2750.000.00 %083-
40.000.050.050.050.050.000.00 %01,075-
42.500.051.250.050.650.000.00 %063-

Professional-Grade Tools, for Individual Investors.

Puts

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
12.500.000.000.000.000.000.00 %00-
15.000.050.050.050.050.000.00 %0339-
17.500.050.100.050.075-0.05-50.00 %81426/18/2024
20.000.650.850.720.750.045.88 %72276/18/2024
22.502.153.402.742.775-0.02-0.72 %241416/18/2024
25.004.804.804.804.800.000.00 %0110-
27.507.709.806.608.750.000.00 %052-
30.0010.2010.604.9010.400.000.00 %025-
32.5011.1014.9011.7913.000.000.00 %00-
35.0013.4017.008.9115.200.000.00 %00-
37.5017.7017.7017.7017.700.000.00 %01-
40.0013.8513.8513.8513.850.000.00 %04-
42.508.258.258.258.250.000.00 %00-

Your Recent History

Delayed Upgrade Clock