ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

MED Medifast Inc

40.74
0.74 (1.85%)
Feb 23 2024 - Closed
Delayed by 15 minutes

Calls

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
25.0013.5018.300.0015.900.000.00 %00-
30.008.8012.9019.0010.850.000.00 %01-
32.507.3010.500.008.900.000.00 %00-
35.005.906.506.106.200.000.00 %1872/23/2024
37.503.904.504.404.200.6015.79 %272/23/2024
40.002.352.552.802.450.8040.00 %9382/23/2024
42.501.201.451.251.3250.000.00 %1221272/23/2024
45.000.600.750.820.6750.1726.15 %238312/23/2024
47.500.250.450.410.350.1136.67 %1242/23/2024
50.000.100.200.200.150.0533.33 %438092/23/2024
52.500.000.250.000.000.000.00 %00-
55.000.100.150.100.1250.0225.00 %35442/23/2024
57.500.000.200.000.000.000.00 %00-
60.000.050.050.050.050.000.00 %12,7152/23/2024
65.000.060.150.200.1050.14233.33 %14942/23/2024

Puts

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
25.000.070.750.070.410.000.00 %01-
30.000.100.250.100.1750.000.00 %064-
32.500.100.200.120.15-0.18-60.00 %1272/23/2024
35.000.300.400.330.35-0.17-34.00 %9902/23/2024
37.500.650.850.650.75-0.51-43.97 %192132/23/2024
40.001.451.701.651.575-0.55-25.00 %574202/23/2024
42.502.853.002.802.925-0.90-24.32 %842/23/2024
45.004.405.204.404.80-1.20-21.43 %71,5712/23/2024
47.506.108.706.167.400.000.00 %1102/23/2024
50.009.109.808.569.45-1.74-16.89 %224642/23/2024
52.509.2014.000.0011.600.000.00 %00-
55.0012.6016.2014.2014.400.000.00 %042-
57.5014.8018.7016.2716.75-0.63-3.73 %10102/23/2024
60.0017.8021.4021.5019.600.000.00 %04-
65.0021.7026.5024.3024.100.000.00 %01-

Your Recent History

Delayed Upgrade Clock

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com