S&P 500   2,995.68 (+1.00%)
DOW   27,024.80 (+0.89%)
QQQ   193.52 (+1.27%)
AAPL   235.32 (-0.23%)
FB   188.89 (+3.06%)
MSFT   141.58 (+1.45%)
GOOGL   1,242.24 (+2.01%)
AMZN   1,767.38 (+1.78%)
CGC   20.10 (+6.57%)
NVDA   196.37 (+5.28%)
MU   46.46 (+3.54%)
BABA   175.29 (+2.41%)
GE   8.89 (+1.95%)
TSLA   257.89 (+0.36%)
AMD   30.72 (+0.62%)
T   37.90 (+1.15%)
F   9.07 (+2.83%)
ACB   3.76 (+7.12%)
PRI   123.67 (+1.81%)
NFLX   284.25 (-0.45%)
BAC   29.73 (+2.02%)
GILD   65.30 (+1.22%)
DIS   129.76 (+0.05%)
S&P 500   2,995.68 (+1.00%)
DOW   27,024.80 (+0.89%)
QQQ   193.52 (+1.27%)
AAPL   235.32 (-0.23%)
FB   188.89 (+3.06%)
MSFT   141.58 (+1.45%)
GOOGL   1,242.24 (+2.01%)
AMZN   1,767.38 (+1.78%)
CGC   20.10 (+6.57%)
NVDA   196.37 (+5.28%)
MU   46.46 (+3.54%)
BABA   175.29 (+2.41%)
GE   8.89 (+1.95%)
TSLA   257.89 (+0.36%)
AMD   30.72 (+0.62%)
T   37.90 (+1.15%)
F   9.07 (+2.83%)
ACB   3.76 (+7.12%)
PRI   123.67 (+1.81%)
NFLX   284.25 (-0.45%)
BAC   29.73 (+2.02%)
GILD   65.30 (+1.22%)
DIS   129.76 (+0.05%)
Log in

Medifast Options Chain (NYSE:MED)

$99.72
+1.12 (+1.14 %)
(As of 10/15/2019 04:00 PM ET)
Today's Range
$98.15
Now: $99.72
$101.66
50-Day Range
$96.28
MA: $102.39
$109.06
52-Week Range
$95.10
Now: $99.72
$219.99
Volume134,891 shs
Average Volume273,877 shs
Market Capitalization$1.18 billion
P/E Ratio21.58
Dividend Yield3.04%
Beta0.69

Options Chain

Medifast (NYSE:MED) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
10/18/2019$145.00$0.000Call0200
10/18/2019$140.00$0.000Call000
10/18/2019$135.00$0.125Call031.62570.023801
10/18/2019$130.00$0.125Call0171.45668 (+0.148877)0.026117
10/18/2019$125.00$0.125Call0511.27717 (+0.12398)0.029198
10/18/2019$120.00$0.125Call1421.0853 (+0.09717)0.033522
10/18/2019$115.00$0.125Call046 (-7)0.878342 (+0.135045)0.040111
10/18/2019$110.00$0.125Call0181 (-7)0.651802 (+0.035164)0.051627
10/18/2019$105.00$0.375Call084 (+3)0.538807 (+0.026555)0.15152
10/18/2019$100.00$1.750Call173 (+14)0.521255 (+0.003199)0.486523
10/18/2019$95.00$5.050Call032 (-1)0.500699 (-0.115059)0.862781
10/18/2019$90.00$10.250Call012 (-1)0.982891 (+0.080069)0.884247
10/18/2019$85.00$15.300Call01 (-1)1.39541 (+0.183949)0.907657
10/18/2019$80.00$20.300Call001.78368 (+0.470216)0.92563
10/18/2019$75.00$24.850Call001.61387 (+0.089861)0.978351
10/18/2019$70.00$30.400Call002.70023 (+0.932835)0.941595
10/18/2019$65.00$35.300Call003.05678 (+0.963205)0.953835
10/18/2019$60.00$40.250Call003.44632 (+1.00425)0.962665
10/18/2019$55.00$45.250Call003.9462 (+1.2465)0.967288
10/18/2019$145.00$45.350Put001.83886-0.986776
10/18/2019$140.00$40.350Put001.70535-0.985674
10/18/2019$135.00$35.400Put001.63559-0.976773
10/18/2019$130.00$30.350Put001.36936 (+0.084203)-0.982934
10/18/2019$125.00$25.350Put001.19311-0.980574
10/18/2019$120.00$20.400Put00 (-10)1.10259 (+0.059429)-0.967403
10/18/2019$115.00$15.550Put03 (-6)1.03982-0.931408
10/18/2019$110.00$10.800Put010.928652 (+0.325886)-0.871266
10/18/2019$105.00$5.650Put4520.542117 (+0.323288)-0.849746
10/18/2019$100.00$2.025Put10200 (+1)0.521804 (+0.034145)-0.51345
10/18/2019$95.00$0.450Put5267 (-7)0.558523 (+0.022427)-0.16223
10/18/2019$90.00$0.125Put6721 (-1)0.68974 (+0.11966)-0.046427
10/18/2019$85.00$0.100Put013 (-2)0.969654 (+0.155567)-0.02861
10/18/2019$80.00$0.050Put02601.13873 (+0.198109)-0.013099
10/18/2019$75.00$0.050Put0541.44196 (+0.074773)-0.010689
10/18/2019$70.00$0.050Put021.73995-0.008856
10/18/2019$65.00$0.000Put000
10/18/2019$60.00$0.000Put000
10/18/2019$55.00$0.000Put000
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 10/15/2019 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel