Medpace Holdings, Inc. (MEDP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MEDP240920C00165000 | 2024-05-01 3:02PM EDT | 165.00 | 240.50 | 227.00 | 236.90 | 0.00 | - | - | 2 | 95.50% |
| MEDP240920C00180000 | 2024-03-06 12:53PM EDT | 180.00 | 241.50 | 223.70 | 228.50 | 0.00 | - | 1 | 0 | 122.02% |
| MEDP240920C00220000 | 2024-02-23 10:30AM EDT | 220.00 | 187.70 | 193.70 | 198.50 | 0.00 | - | 1 | 1 | 119.50% |
| MEDP240920C00250000 | 2024-02-23 10:30AM EDT | 250.00 | 160.40 | 166.00 | 170.50 | 0.00 | - | 1 | 1 | 104.22% |
| MEDP240920C00270000 | 2024-04-22 10:27AM EDT | 270.00 | 121.90 | 126.00 | 135.90 | 0.00 | - | - | 1 | 58.37% |
| MEDP240920C00280000 | 2024-01-19 4:57PM EDT | 280.00 | 49.00 | 126.40 | 130.50 | 0.00 | - | 2 | 1 | 69.40% |
| MEDP240920C00290000 | 2024-05-03 11:57AM EDT | 290.00 | 120.90 | 108.00 | 117.90 | 0.00 | - | 1 | 6 | 54.19% |
| MEDP240920C00300000 | 2024-03-28 2:30PM EDT | 300.00 | 120.31 | 104.00 | 112.00 | 0.00 | - | 5 | 11 | 59.05% |
| MEDP240920C00310000 | 2024-03-21 2:00PM EDT | 310.00 | 117.90 | 78.70 | 87.00 | 0.00 | - | 5 | 0 | 33.30% |
| MEDP240920C00320000 | 2024-03-07 10:59AM EDT | 320.00 | 114.30 | 99.20 | 104.00 | 0.00 | - | 1 | 6 | 69.73% |
| MEDP240920C00330000 | 2024-01-22 1:48PM EDT | 330.00 | 26.60 | 83.60 | 87.00 | 0.00 | - | - | 9 | 55.86% |
| MEDP240920C00340000 | 2024-02-26 4:58PM EDT | 340.00 | 90.52 | 86.50 | 91.40 | 0.00 | - | 1 | 0 | 68.62% |
| MEDP240920C00350000 | 2024-04-18 12:27PM EDT | 350.00 | 65.52 | 60.00 | 68.90 | 0.00 | - | 4 | 2 | 50.62% |
| MEDP240920C00360000 | 2024-02-28 1:45PM EDT | 360.00 | 79.19 | 73.80 | 77.90 | 0.00 | - | 3 | 16 | 65.77% |
| MEDP240920C00370000 | 2024-05-08 9:36AM EDT | 370.00 | 56.10 | 47.00 | 55.00 | 0.00 | - | - | 1 | 47.48% |
| MEDP240920C00380000 | 2024-04-24 11:11AM EDT | 380.00 | 55.20 | 41.00 | 49.00 | 0.00 | - | 1 | 1 | 46.50% |
| MEDP240920C00390000 | 2024-05-16 10:24AM EDT | 390.00 | 39.60 | 35.00 | 43.90 | -6.90 | -14.84% | 1 | 27 | 46.14% |
| MEDP240920C00400000 | 2024-05-17 10:25AM EDT | 400.00 | 33.00 | 31.20 | 38.90 | -4.00 | -10.81% | 5 | 11 | 45.48% |
| MEDP240920C00410000 | 2024-05-16 10:32AM EDT | 410.00 | 36.55 | 25.70 | 34.90 | 0.00 | - | 1 | 15 | 45.53% |
| MEDP240920C00420000 | 2024-05-16 9:41AM EDT | 420.00 | 37.00 | 22.00 | 30.90 | 0.00 | - | 2 | 3 | 45.19% |
| MEDP240920C00430000 | 2024-03-26 3:49PM EDT | 430.00 | 38.60 | 21.00 | 29.00 | 0.00 | - | 1 | 52 | 46.80% |
| MEDP240920C00440000 | 2024-04-17 9:44AM EDT | 440.00 | 27.47 | 15.00 | 23.90 | 0.00 | - | 1 | 3 | 44.51% |
| MEDP240920C00450000 | 2024-04-23 12:21PM EDT | 450.00 | 22.46 | 12.00 | 21.00 | 0.00 | - | 2 | 53 | 44.31% |
| MEDP240920C00460000 | 2024-04-25 2:18PM EDT | 460.00 | 15.05 | 10.00 | 18.90 | 0.00 | - | - | 3 | 44.74% |
| MEDP240920C00470000 | 2024-04-24 11:28AM EDT | 470.00 | 18.00 | 7.00 | 16.90 | 0.00 | - | 2 | 1 | 45.01% |
| MEDP240920C00480000 | 2024-03-28 2:10PM EDT | 480.00 | 22.90 | 8.00 | 16.80 | 0.00 | - | 4 | 5 | 47.46% |
| MEDP240920C00490000 | 2024-03-08 12:06PM EDT | 490.00 | 26.37 | 18.80 | 22.50 | 0.00 | - | 1 | 1 | 54.81% |
| MEDP240920C00500000 | 2024-03-28 2:30PM EDT | 500.00 | 18.42 | 5.00 | 14.00 | 0.00 | - | 10 | 13 | 48.49% |
| MEDP240920C00540000 | 2024-03-18 11:28AM EDT | 540.00 | 11.00 | 3.40 | 12.00 | 0.00 | - | 1 | 2 | 53.83% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MEDP240920P00150000 | 2024-02-14 12:26PM EDT | 150.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 96.17% |
| MEDP240920P00200000 | 2024-05-13 12:41PM EDT | 200.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 70.15% |
| MEDP240920P00230000 | 2024-02-13 11:00AM EDT | 230.00 | 4.50 | 0.50 | 5.00 | 0.00 | - | - | 5 | 59.20% |
| MEDP240920P00250000 | 2024-05-13 3:55PM EDT | 250.00 | 1.80 | 0.10 | 8.60 | 0.00 | - | 2 | 2 | 57.43% |
| MEDP240920P00270000 | 2024-03-14 9:48AM EDT | 270.00 | 5.10 | 3.50 | 8.40 | 0.00 | - | 1 | 105 | 54.07% |
| MEDP240920P00280000 | 2024-05-08 12:20PM EDT | 280.00 | 3.26 | 0.35 | 9.60 | +0.26 | +8.67% | 1 | 1 | 58.46% |
| MEDP240920P00290000 | 2024-03-05 10:30AM EDT | 290.00 | 8.10 | 5.50 | 9.60 | 0.00 | - | 3 | 3 | 54.11% |
| MEDP240920P00300000 | 2024-04-25 11:26AM EDT | 300.00 | 8.90 | 0.10 | 10.00 | 0.00 | - | 3 | 13 | 50.63% |
| MEDP240920P00310000 | 2024-05-15 3:34PM EDT | 310.00 | 5.87 | 3.90 | 11.90 | 0.00 | - | 1 | 4 | 49.77% |
| MEDP240920P00320000 | 2024-05-17 10:44AM EDT | 320.00 | 8.60 | 3.10 | 12.90 | +0.90 | +11.69% | 1 | 2 | 47.09% |
| MEDP240920P00340000 | 2024-05-07 10:25AM EDT | 340.00 | 10.80 | 7.00 | 16.00 | 0.00 | - | 3 | 11 | 42.84% |
| MEDP240920P00350000 | 2024-05-13 3:34PM EDT | 350.00 | 13.20 | 10.00 | 18.00 | 0.00 | - | 4 | 9 | 40.94% |
| MEDP240920P00360000 | 2024-05-07 2:23PM EDT | 360.00 | 16.00 | 13.80 | 22.90 | 0.00 | - | 1 | 2 | 42.28% |
| MEDP240920P00370000 | 2024-05-13 11:18AM EDT | 370.00 | 21.90 | 17.10 | 24.50 | 0.00 | - | 7 | 9 | 39.14% |
| MEDP240920P00380000 | 2024-05-13 11:12AM EDT | 380.00 | 25.90 | 21.40 | 29.80 | 0.00 | - | 5 | 10 | 39.89% |
| MEDP240920P00400000 | 2024-04-24 1:09PM EDT | 400.00 | 34.33 | 31.10 | 40.00 | 0.00 | - | 1 | 1 | 39.41% |
| MEDP240920P00450000 | 2024-04-11 2:27PM EDT | 450.00 | 70.70 | 66.00 | 73.90 | 0.00 | - | - | 1 | 39.83% |
© 2024 Yahoo. All rights reserved.