Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for MED (MEDIFAST INC)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 MED  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

33.71 
 MEDIFAST INC       CHANGE

0.21 
 HIGH 33.95   LOW 33.06   DIVIDEND DATE 2017-09-21 
 OPEN 33.42   CLOSE 33.50   DIVIDEND AMOUNT 0.32 
 BID 0.00   ASK 0.00   YIELD 2.33 
 VOLUME 299,666   SPLIT DATE     DATE/TIME: 2024-04-26 
 OPTION VOLUME 800   IMPLIED VOLATILITY 0.97   HISTORICAL VOL  0.44 
Data used in the screeners below are delayed from April 5, 2024.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 MED  32.83    MED  May 17 '24  30.00  4.90  2.07  6.31%    0.77  1
 MED  32.83    MED  May 17 '24  32.50  3.50  3.17  9.66%    0.75  1
 MED  32.83    MED  May 17 '24  37.50  1.65  1.65  5.03%    0.74  1
 MED  32.83    MED  May 17 '24  35.00  2.40  2.40  7.31%    0.74  1
 MED  32.83    MED  Jun 21 '24  30.00  5.62  2.79  8.50%    0.70  2
 MED  32.83    MED  Jun 21 '24  35.00  3.20  3.20  9.75%    0.67  2
 MED  32.83    MED  Nov 15 '24  30.00  8.25  5.42  16.51%    0.67  7
 MED  32.83    MED  Jun 21 '24  37.50  2.30  2.30  7.01%    0.66  2
 MED  32.83    MED  Sep 20 '24  32.50  6.00  5.67  17.27%    0.65  5
 MED  32.83    MED  Nov 15 '24  32.50  6.95  6.62  20.16%    0.64  7
 MED  32.83    MED  Nov 15 '24  35.00  5.95  5.95  18.12%    0.64  7
 MED  32.83    MED  Nov 15 '24  37.50  5.05  5.05  15.38%    0.64  7
 MED  32.83    MED  Sep 20 '24  35.00  4.80  4.80  14.62%    0.62  5
 MED  32.83    MED  Sep 20 '24  37.50  3.88  3.88  11.82%    0.61  5
 MED  32.83    MED  Apr 19 '24  32.50  1.65  1.32  4.02%    0.58  0
 MED  32.83    MED  Apr 19 '24  37.50  0.20  0.20  0.61%    0.55  0
 MED  32.83    MED  Apr 19 '24  35.00  0.62  0.62  1.89%    0.55  0
 MED  32.83    MED  Apr 19 '24  30.00  3.18  0.35  1.08%    0.53  0
Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.