Log in
NYSE:MED

Medifast Options Chain and Prices

$192.68
+0.78 (+0.41 %)
(As of 11/24/2020 12:00 AM ET)
Add
Compare
Today's Range
$187.21
Now: $192.68
$196.37
50-Day Range
$140.49
MA: $161.61
$191.90
52-Week Range
$49.03
Now: $192.68
$196.37
Volume133,801 shs
Average Volume260,213 shs
Market Capitalization$2.27 billion
P/E Ratio24.12
Dividend Yield2.36%
Beta1.3

Options Chain

Medifast (NYSE:MED) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
12/18/2020$250.00$0.000Call0000
(+0)
0.00.00
12/18/2020$240.00$0.000Call0000
(+0)
0.00.00
12/18/2020$230.00$0.325Call2002
(+0)
0.3902580.0428442
12/18/2020$220.00$0.725Call10152
(+2)
0.370567
(-0.029915)
0.0889426
12/18/2020$210.00$2.125Call196108
(+8)
0.386784
(-0.017287)
0.20676510
12/18/2020$200.00$4.600Call17160348
(+7)
0.384039
(+0.008631)
0.37115312
12/18/2020$195.00$6.650Call200145
(+10)
0.390994
(-0.012808)
0.4726284
12/18/2020$190.00$9.150Call22911139
(+10)
0.395104
(+0.018439)
0.57514316
12/18/2020$185.00$12.650Call000150
(-3)
0.426821
(+0.034888)
0.6652730
12/18/2020$180.00$15.450Call20173499
(-7)
0.391001
(+0.014631)
0.7672058
12/18/2020$175.00$19.500Call302499
(-1)
0.40419
(-0.00711)
0.8367024
12/18/2020$170.00$24.100Call000112
(-5)
0.443898
(-0.020947)
0.8764930
12/18/2020$165.00$28.250Call00061
(-10)
0.406773
(-0.037368)
0.9381630
12/18/2020$160.00$32.800Call00017
(+0)
0.350243
(-0.09894)
0.9827840
12/18/2020$155.00$37.850Call00036
(+0)
0.425022
(-0.041758)
0.9798990
12/18/2020$150.00$42.900Call0004
(+0)
0.500812
(-0.06305)
0.978020
12/18/2020$145.00$47.900Call0003
(-1)
0.558794
(+0.025888)
0.9801160
12/18/2020$140.00$0.000Call00021
(+0)
0.00.00
12/18/2020$135.00$0.000Call0006
(+0)
0.00.00
12/18/2020$130.00$0.000Call0003
(+0)
0.00.00
12/18/2020$125.00$67.500Call0001
(+0)
0.00.00
12/18/2020$120.00$0.000Call0000
(+0)
0.00.00
12/18/2020$115.00$77.950Call00030
(-20)
0.974748
(+0.150617)
0.9857390
12/18/2020$110.00$82.500Call00013
(+0)
0.00.00
12/18/2020$105.00$87.450Call00036
(+0)
0.00.00
12/18/2020$100.00$92.450Call0009
(+0)
0.00.00
12/18/2020$95.00$97.550Call0008
(-1)
0.00.00
12/18/2020$90.00$102.350Call0000
(+0)
0.00.00
12/18/2020$85.00$107.400Call0001
(+0)
0.00.00
12/18/2020$80.00$0.000Call0000
(+0)
0.00.00
12/18/2020$75.00$0.000Call0000
(+0)
0.00.00
12/18/2020$70.00$122.450Call0000
(+0)
0.00.00
12/18/2020$65.00$0.000Call0000
(+0)
0.00.00
12/18/2020$60.00$0.000Call0000
(+0)
0.00.00
12/18/2020$55.00$0.000Call0000
(+0)
0.00.00
12/18/2020$50.00$0.000Call0000
(+0)
0.00.00
12/18/2020$45.00$0.000Call0000
(+0)
0.00.00
12/18/2020$40.00$0.000Call0000
(+0)
0.00.00
12/18/2020$35.00$0.000Call0000
(+0)
0.00.00
12/18/2020$250.00$0.000Put0000
(+0)
0.00.00
12/18/2020$240.00$47.900Put0001
(+0)
0.518726
(+0.034335)
-0.9444210
12/18/2020$230.00$0.000Put0000
(+0)
0.00.00
12/18/2020$220.00$29.000Put0000
(+0)
0.474153
(+0.002648)
-0.8528320
12/18/2020$210.00$19.700Put0000
(+0)
0.404299
(-0.014915)
-0.7822930
12/18/2020$200.00$12.900Put0001
(+0)
0.437945
(-0.02428)
-0.6099190
12/18/2020$195.00$9.400Put0000
(+0)
0.410992
(-0.007678)
-0.5237050
12/18/2020$190.00$7.100Put21117
(+15)
0.42525
(+0.034705)
-0.4273784
12/18/2020$185.00$4.500Put0007
(+2)
0.402789
(+0.002576)
-0.3266740
12/18/2020$180.00$3.450Put22017
(+16)
0.433258
(+0.03783)
-0.251544
12/18/2020$175.00$1.800Put22019
(+7)
0.401031
(+0.004627)
-0.1615772
12/18/2020$170.00$1.225Put00021
(+6)
0.427399
(-0.002739)
-0.1132170
12/18/2020$165.00$0.600Put33017
(-3)
0.417991
(-0.014659)
-0.0635022
12/18/2020$160.00$0.475Put11022
(+2)
0.453928
(-0.005454)
-0.0479712
12/18/2020$155.00$0.000Put0008
(-8)
0.00.00
12/18/2020$150.00$0.000Put00020
(-3)
0.00.00
12/18/2020$145.00$0.000Put00011
(+0)
0.00.00
12/18/2020$140.00$0.000Put00019
(-1)
0.00.00
12/18/2020$135.00$0.000Put00045
(+0)
0.00.00
12/18/2020$130.00$0.000Put000110
(+0)
0.00.00
12/18/2020$125.00$0.000Put0007
(+0)
0.00.00
12/18/2020$120.00$0.000Put00015
(+0)
0.00.00
12/18/2020$115.00$0.000Put0004
(+0)
0.00.00
12/18/2020$110.00$0.000Put0003
(+0)
0.00.00
12/18/2020$105.00$0.000Put00024
(+0)
0.00.00
12/18/2020$100.00$0.000Put00015
(+0)
0.00.00
12/18/2020$95.00$0.000Put000126
(+0)
0.00.00
12/18/2020$90.00$0.000Put00042
(+0)
0.00.00
12/18/2020$85.00$0.000Put0007
(+0)
0.00.00
12/18/2020$80.00$0.000Put00024
(+0)
0.00.00
12/18/2020$75.00$0.000Put0006
(+0)
0.00.00
12/18/2020$70.00$0.000Put00013
(+0)
0.00.00
12/18/2020$65.00$0.000Put0003
(+0)
0.00.00
12/18/2020$60.00$0.000Put0006
(+0)
0.00.00
12/18/2020$55.00$0.000Put0007
(+0)
0.00.00
12/18/2020$50.00$0.000Put0001
(+0)
0.00.00
12/18/2020$45.00$0.000Put00015
(+0)
0.00.00
12/18/2020$40.00$0.000Put0000
(+0)
0.00.00
12/18/2020$35.00$0.100Put0000
(+0)
2.67969
(+0.061218)
-0.0020440
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 11/25/2020 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.