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 | 104.20 | 113.00 | 0.00 | - | 3 | 6 | 71.95% |
| MEDP240517C00310000 | 2024-04-17 10:48AM EDT | 310.00 | 81.98 | 94.10 | 103.00 | 0.00 | - | 3 | 7 | 65.05% |
| 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 | 65.00 | 73.00 | -1.56 | -3.29% | 1 | 3 | 70.03% |
| MEDP240517C00360000 | 2024-04-23 2:34PM EDT | 360.00 | 54.10 | 46.20 | 53.90 | +16.10 | +42.37% | 17 | 6 | 57.67% |
| MEDP240517C00370000 | 2024-04-23 2:34PM EDT | 370.00 | 44.85 | 37.40 | 45.00 | +18.25 | +68.61% | 70 | 60 | 53.10% |
| MEDP240517C00380000 | 2024-04-23 1:29PM EDT | 380.00 | 29.00 | 29.40 | 36.00 | +4.00 | +16.00% | 32 | 22 | 47.47% |
| MEDP240517C00390000 | 2024-04-23 2:50PM EDT | 390.00 | 26.55 | 20.30 | 28.00 | +8.54 | +47.42% | 83 | 186 | 43.64% |
| MEDP240517C00400000 | 2024-04-23 3:36PM EDT | 400.00 | 19.23 | 15.40 | 19.80 | +3.33 | +20.94% | 32 | 411 | 37.92% |
| MEDP240517C00410000 | 2024-04-23 3:36PM EDT | 410.00 | 12.27 | 8.90 | 14.70 | +0.97 | +8.58% | 65 | 426 | 37.72% |
| MEDP240517C00420000 | 2024-04-23 3:35PM EDT | 420.00 | 8.86 | 6.40 | 12.00 | -0.04 | -0.45% | 41 | 173 | 40.98% |
| MEDP240517C00430000 | 2024-04-23 11:27AM EDT | 430.00 | 5.11 | 1.95 | 7.30 | -1.99 | -28.03% | 9 | 22 | 37.16% |
| MEDP240517C00440000 | 2024-04-23 11:32AM EDT | 440.00 | 4.00 | 0.60 | 9.80 | -3.50 | -46.67% | 145 | 158 | 50.97% |
| MEDP240517C00450000 | 2024-04-23 3:53PM EDT | 450.00 | 1.75 | 1.20 | 3.00 | -2.65 | -60.23% | 6 | 17 | 36.08% |
| MEDP240517C00460000 | 2024-04-22 2:34PM EDT | 460.00 | 5.23 | 0.05 | 10.00 | 0.00 | - | 1 | 8 | 64.45% |
| MEDP240517C00470000 | 2024-04-23 10:33AM EDT | 470.00 | 0.20 | 0.15 | 10.00 | -2.20 | -91.67% | 1 | 5 | 54.31% |
| MEDP240517C00480000 | 2024-03-21 2:16PM EDT | 480.00 | 8.95 | 0.20 | 9.60 | 0.00 | - | - | 1 | 58.62% |
| MEDP240517C00490000 | 2024-04-22 3:54PM EDT | 490.00 | 1.36 | 0.05 | 4.80 | 0.00 | - | 3 | 3 | 52.01% |
| MEDP240517C00500000 | 2024-04-22 3:31PM EDT | 500.00 | 1.50 | 0.10 | 4.80 | 0.00 | - | 3 | 114 | 56.21% |
| MEDP240517C00510000 | 2024-04-23 10:05AM EDT | 510.00 | 0.05 | 0.00 | 4.80 | -3.15 | -98.44% | 1 | 25 | 59.84% |
| MEDP240517C00520000 | 2024-04-11 9:30AM EDT | 520.00 | 2.95 | 0.00 | 4.80 | 0.00 | - | - | 11 | 63.61% |
| MEDP240517C00570000 | 2024-04-10 9:30AM EDT | 570.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | - | 1 | 80.74% |
| MEDP240517C00580000 | 2024-03-18 9:46AM EDT | 580.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | - | 0 | 83.87% |
| MEDP240517C00600000 | 2024-04-22 3:42PM EDT | 600.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 116 | 174 | 52.73% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MEDP240517P00240000 | 2024-04-18 9:30AM EDT | 240.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 1 | 126.49% |
| MEDP240517P00280000 | 2024-04-22 3:58PM EDT | 280.00 | 1.45 | 0.05 | 10.00 | 0.00 | - | 4 | 5 | 114.12% |
| MEDP240517P00290000 | 2024-04-22 3:58PM EDT | 290.00 | 0.05 | 0.00 | 4.80 | -2.95 | -98.33% | 2 | 9 | 87.56% |
| MEDP240517P00300000 | 2024-04-22 3:23PM EDT | 300.00 | 2.41 | 0.05 | 10.00 | -2.49 | -50.82% | 5 | 12 | 97.60% |
| MEDP240517P00310000 | 2024-04-22 12:47PM EDT | 310.00 | 1.95 | 0.00 | 4.80 | 0.00 | - | 1 | 16 | 73.46% |
| MEDP240517P00320000 | 2024-04-23 11:17AM EDT | 320.00 | 0.70 | 0.00 | 1.85 | -3.80 | -84.44% | 24 | 44 | 54.05% |
| MEDP240517P00330000 | 2024-04-23 2:35PM EDT | 330.00 | 0.20 | 0.20 | 10.00 | -6.30 | -96.92% | 43 | 138 | 74.45% |
| MEDP240517P00340000 | 2024-04-23 12:58PM EDT | 340.00 | 1.29 | 0.00 | 4.80 | -7.51 | -85.34% | 9 | 107 | 53.31% |
| MEDP240517P00350000 | 2024-04-23 2:24PM EDT | 350.00 | 1.33 | 0.40 | 5.80 | -11.39 | -89.54% | 40 | 52 | 50.35% |
| MEDP240517P00360000 | 2024-04-23 3:44PM EDT | 360.00 | 2.00 | 1.25 | 2.80 | -13.50 | -87.10% | 28 | 170 | 42.13% |
| MEDP240517P00370000 | 2024-04-23 3:56PM EDT | 370.00 | 2.60 | 0.25 | 4.80 | -19.06 | -88.00% | 17 | 174 | 43.01% |
| MEDP240517P00380000 | 2024-04-23 2:52PM EDT | 380.00 | 3.81 | 3.00 | 6.00 | -21.95 | -85.21% | 148 | 33 | 39.10% |
| MEDP240517P00390000 | 2024-04-23 2:22PM EDT | 390.00 | 5.71 | 1.00 | 8.20 | -29.52 | -83.79% | 13 | 48 | 36.71% |
| MEDP240517P00400000 | 2024-04-23 3:30PM EDT | 400.00 | 9.56 | 7.70 | 11.40 | -28.52 | -74.89% | 11 | 16 | 34.90% |
| MEDP240517P00410000 | 2024-04-23 1:28PM EDT | 410.00 | 16.60 | 8.20 | 16.40 | -28.63 | -63.30% | 3 | 33 | 35.02% |
| MEDP240517P00420000 | 2024-04-23 3:34PM EDT | 420.00 | 17.98 | 14.00 | 22.50 | -27.02 | -60.04% | 3 | 6 | 35.27% |
| MEDP240517P00430000 | 2024-04-23 3:04PM EDT | 430.00 | 24.00 | 22.80 | 28.00 | -37.50 | -60.98% | 5 | 4 | 31.23% |
| MEDP240517P00470000 | 2024-04-10 9:35AM EDT | 470.00 | 79.00 | 59.00 | 67.00 | 0.00 | - | - | 1 | 50.82% |
| MEDP240517P00500000 | 2024-04-10 9:35AM EDT | 500.00 | 105.50 | 88.30 | 97.60 | 0.00 | - | - | 1 | 67.26% |
© 2024 Yahoo. All rights reserved.