Medpace Holdings, Inc. (MEDP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MEDP240517C00300000 | 2024-04-17 10:48AM EDT | 300.00 | 90.65 | 89.80 | 99.00 | 0.00 | - | 3 | 6 | 91.89% |
| MEDP240517C00310000 | 2024-04-17 10:48AM EDT | 310.00 | 81.98 | 80.30 | 89.00 | 0.00 | - | 3 | 7 | 85.40% |
| MEDP240517C00320000 | 2024-03-21 9:31AM EDT | 320.00 | 91.00 | 54.00 | 62.60 | 0.00 | - | - | 1 | 0.00% |
| MEDP240517C00330000 | 2024-03-21 9:31AM EDT | 330.00 | 82.50 | 46.00 | 54.50 | 0.00 | - | - | 1 | 0.00% |
| MEDP240517C00340000 | 2024-04-23 9:30AM EDT | 340.00 | 45.80 | 50.70 | 59.00 | 0.00 | - | 1 | 3 | 59.90% |
| MEDP240517C00350000 | 2024-04-24 9:30AM EDT | 350.00 | 65.35 | 40.60 | 49.00 | 0.00 | - | - | 4 | 50.51% |
| MEDP240517C00360000 | 2024-04-23 2:34PM EDT | 360.00 | 54.10 | 32.00 | 39.00 | 0.00 | - | 17 | 16 | 62.26% |
| MEDP240517C00370000 | 2024-05-03 10:55AM EDT | 370.00 | 30.63 | 24.50 | 28.80 | -18.52 | -37.68% | 2 | 42 | 49.94% |
| MEDP240517C00380000 | 2024-05-03 10:55AM EDT | 380.00 | 20.36 | 16.40 | 20.80 | -3.73 | -15.48% | 3 | 17 | 45.08% |
| MEDP240517C00390000 | 2024-05-03 3:58PM EDT | 390.00 | 11.30 | 11.30 | 14.20 | -1.30 | -10.32% | 1 | 244 | 42.12% |
| MEDP240517C00400000 | 2024-05-03 12:08PM EDT | 400.00 | 8.20 | 5.60 | 8.30 | +0.61 | +8.04% | 2 | 407 | 37.60% |
| MEDP240517C00410000 | 2024-05-03 3:50PM EDT | 410.00 | 3.60 | 2.90 | 4.40 | -0.62 | -14.69% | 6 | 436 | 35.05% |
| MEDP240517C00420000 | 2024-05-03 2:44PM EDT | 420.00 | 1.95 | 0.05 | 2.45 | -0.71 | -26.69% | 2 | 208 | 35.34% |
| MEDP240517C00430000 | 2024-04-30 3:15PM EDT | 430.00 | 1.25 | 0.05 | 3.00 | +0.10 | +8.70% | 1 | 58 | 45.90% |
| MEDP240517C00440000 | 2024-05-01 10:15AM EDT | 440.00 | 0.50 | 0.05 | 4.60 | 0.00 | - | 4 | 150 | 61.48% |
| MEDP240517C00450000 | 2024-04-25 11:58AM EDT | 450.00 | 1.70 | 0.00 | 4.00 | 0.00 | - | 1 | 17 | 53.56% |
| MEDP240517C00460000 | 2024-04-24 12:21PM EDT | 460.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 2 | 9 | 62.56% |
| MEDP240517C00470000 | 2024-05-03 9:55AM EDT | 470.00 | 0.50 | 0.00 | 4.80 | +0.30 | +150.00% | 2 | 5 | 68.53% |
| MEDP240517C00480000 | 2024-03-21 2:16PM EDT | 480.00 | 8.95 | 0.20 | 9.60 | 0.00 | - | - | 1 | 90.41% |
| MEDP240517C00490000 | 2024-04-22 3:54PM EDT | 490.00 | 0.30 | 0.00 | 4.80 | -1.06 | -77.94% | 1 | 3 | 79.74% |
| MEDP240517C00500000 | 2024-05-03 9:57AM EDT | 500.00 | 0.40 | 0.00 | 7.80 | 0.00 | - | 2 | 114 | 96.07% |
| MEDP240517C00510000 | 2024-04-23 10:05AM EDT | 510.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 24 | 90.11% |
| MEDP240517C00520000 | 2024-04-11 9:30AM EDT | 520.00 | 2.95 | 0.00 | 4.80 | 0.00 | - | - | 11 | 95.04% |
| MEDP240517C00530000 | 2024-04-22 3:39PM EDT | 530.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | - | 1 | 99.80% |
| MEDP240517C00570000 | 2024-04-10 9:30AM EDT | 570.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | - | 1 | 117.52% |
| MEDP240517C00580000 | 2024-03-18 9:46AM EDT | 580.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | - | 0 | 121.66% |
| MEDP240517C00600000 | 2024-04-22 3:42PM EDT | 600.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 116 | 174 | 71.88% |
| MEDP240517C00610000 | 2024-04-22 3:30PM EDT | 610.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | - | 10 | 133.42% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MEDP240517P00190000 | 2024-04-23 3:30PM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 531 | 123.44% |
| MEDP240517P00195000 | 2024-04-22 3:52PM EDT | 195.00 | 0.25 | 0.00 | 7.80 | 0.00 | - | - | 11 | 240.94% |
| MEDP240517P00240000 | 2024-04-18 9:30AM EDT | 240.00 | 0.40 | 0.00 | 7.80 | 0.00 | - | - | 1 | 179.32% |
| MEDP240517P00280000 | 2024-04-29 11:07AM EDT | 280.00 | 0.05 | 0.00 | 4.80 | -0.05 | -50.00% | 1 | 6 | 117.60% |
| MEDP240517P00290000 | 2024-04-23 10:32AM EDT | 290.00 | 0.05 | 0.00 | 7.80 | 0.00 | - | 2 | 7 | 121.90% |
| MEDP240517P00300000 | 2024-04-23 12:11PM EDT | 300.00 | 2.41 | 0.05 | 10.00 | 0.00 | - | 5 | 11 | 119.87% |
| MEDP240517P00310000 | 2024-04-24 10:43AM EDT | 310.00 | 0.80 | 0.00 | 7.80 | 0.00 | - | 1 | 16 | 100.94% |
| MEDP240517P00320000 | 2024-04-30 11:25AM EDT | 320.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 40 | 79.15% |
| MEDP240517P00330000 | 2024-05-01 10:06AM EDT | 330.00 | 1.97 | 0.20 | 1.50 | 0.00 | - | 1 | 118 | 54.66% |
| MEDP240517P00340000 | 2024-04-25 1:53PM EDT | 340.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 2 | 102 | 60.79% |
| MEDP240517P00350000 | 2024-05-03 10:10AM EDT | 350.00 | 0.53 | 0.60 | 6.00 | -1.90 | -78.19% | 1 | 73 | 57.21% |
| MEDP240517P00360000 | 2024-05-03 2:44PM EDT | 360.00 | 3.41 | 0.40 | 3.00 | +1.46 | +74.87% | 1 | 151 | 45.82% |
| MEDP240517P00370000 | 2024-05-03 3:43PM EDT | 370.00 | 1.80 | 1.70 | 2.85 | -1.55 | -46.27% | 2 | 185 | 35.24% |
| MEDP240517P00380000 | 2024-05-03 3:48PM EDT | 380.00 | 2.90 | 3.50 | 6.70 | -4.10 | -58.57% | 4 | 129 | 39.60% |
| MEDP240517P00390000 | 2024-05-02 3:32PM EDT | 390.00 | 8.00 | 6.60 | 9.80 | 0.00 | - | 5 | 59 | 36.12% |
| MEDP240517P00400000 | 2024-05-03 12:00PM EDT | 400.00 | 11.70 | 10.90 | 14.60 | -1.80 | -13.33% | 2 | 26 | 33.82% |
| MEDP240517P00410000 | 2024-04-25 9:51AM EDT | 410.00 | 26.05 | 14.00 | 22.30 | 0.00 | - | 1 | 28 | 36.87% |
| MEDP240517P00420000 | 2024-04-25 10:32AM EDT | 420.00 | 37.50 | 23.20 | 31.00 | 0.00 | - | 1 | 6 | 40.69% |
| MEDP240517P00430000 | 2024-04-24 11:15AM EDT | 430.00 | 30.00 | 32.00 | 40.60 | 0.00 | - | 1 | 1 | 46.79% |
| MEDP240517P00440000 | 2024-04-23 9:38AM EDT | 440.00 | 73.00 | 42.00 | 50.80 | 0.00 | - | - | 2 | 55.24% |
| MEDP240517P00460000 | 2024-04-23 3:19PM EDT | 460.00 | 51.00 | 62.00 | 71.30 | 0.00 | - | - | 0 | 71.77% |
| MEDP240517P00470000 | 2024-04-10 9:35AM EDT | 470.00 | 79.00 | 72.00 | 81.30 | 0.00 | - | - | 0 | 78.19% |
| MEDP240517P00500000 | 2024-04-10 9:35AM EDT | 500.00 | 105.50 | 102.00 | 111.00 | 0.00 | - | - | 0 | 93.85% |
| MEDP240517P00520000 | 2024-04-23 9:35AM EDT | 520.00 | 147.00 | 122.00 | 131.30 | 0.00 | - | - | 0 | 106.59% |
| MEDP240517P00530000 | 2024-04-23 9:35AM EDT | 530.00 | 157.00 | 132.00 | 141.30 | 0.00 | - | - | 0 | 111.69% |
© 2024 Yahoo. All rights reserved.