Stocks Options

LAST PRICE
18.3000
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
18.2100/ 1
Ask / Lots
18.5100/ 1
Open / Previous Close
--- / 18.3000
Day Range
---
52 Week Range
Low 17.0692
High 76.4200
Volume
19
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 53.854

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday December 20, 2024)
Put Options (expires Friday December 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MEDIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$2.50	MEDOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MEDIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$5.00	MEDOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MEDIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$7.50	MEDOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MEDIn the Money	---In the Money	---In the Money	$9.70In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$10.00	MEDOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money
MEDIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$12.50	MEDOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	153Out of the Money
MEDIn the Money	---In the Money	---In the Money	$3.58In the Money	$0.00In the Money	---In the Money	40In the Money	Filter Table By Strike Price of$15.00	MEDOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	869Out of the Money
MEDUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.55Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	120Underlying issue's last price	Filter Table By Strike Price of$17.50Underlying issue's last price	MEDUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.50Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	797Underlying issue's last price
MEDNear the Money	---Near the Money	---Near the Money	$0.30Near the Money	$0.00Near the Money	---Near the Money	1,268Near the Money	Filter Table By Strike Price of$20.00	MEDIn the Money	---In the Money	---In the Money	$2.04In the Money	$0.00In the Money	---In the Money	92In the Money
MEDOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	460Out of the Money	Filter Table By Strike Price of$22.50	MEDIn the Money	---In the Money	---In the Money	$5.20In the Money	$0.00In the Money	---In the Money	3In the Money
MEDOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	115Out of the Money	Filter Table By Strike Price of$25.00	MEDIn the Money	---In the Money	---In the Money	$5.30In the Money	$0.00In the Money	---In the Money	4In the Money
MEDOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	214Out of the Money	Filter Table By Strike Price of$27.50	MEDIn the Money	---In the Money	---In the Money	$8.80In the Money	$0.00In the Money	---In the Money	1In the Money
MEDOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	296Out of the Money	Filter Table By Strike Price of$30.00	MEDIn the Money	---In the Money	---In the Money	$12.10In the Money	$0.00In the Money	---In the Money	3In the Money
MEDOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money	Filter Table By Strike Price of$32.50	MEDIn the Money	---In the Money	---In the Money	$8.30In the Money	$0.00In the Money	---In the Money	---In the Money
MEDOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money	Filter Table By Strike Price of$35.00	MEDIn the Money	---In the Money	---In the Money	$16.40In the Money	$0.00In the Money	---In the Money	1In the Money
MEDOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money	Filter Table By Strike Price of$37.50	MEDIn the Money	---In the Money	---In the Money	$13.50In the Money	$0.00In the Money	---In the Money	2In the Money
MEDOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money	Filter Table By Strike Price of$40.00	MEDIn the Money	---In the Money	---In the Money	$21.95In the Money	$0.00In the Money	---In the Money	---In the Money
MEDOut of the Money	---Out of the Money	---Out of the Money	$1.40Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$42.50	MEDIn the Money	---In the Money	---In the Money	$15.75In the Money	$0.00In the Money	---In the Money	---In the Money
MEDOut of the Money	---Out of the Money	---Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money	Filter Table By Strike Price of$45.00	MEDIn the Money	---In the Money	---In the Money	$17.61In the Money	$0.00In the Money	---In the Money	---In the Money
MEDOut of the Money	---Out of the Money	---Out of the Money	$0.39Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$47.50	MEDIn the Money	---In the Money	---In the Money	$21.99In the Money	$0.00In the Money	---In the Money	---In the Money

Medifast Inc
NYSE:MEDUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday December 20, 2024)

Put Options (expires Friday December 20, 2024)