Medpace Holdings, Inc. (MEDP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MEDP240621C00125000 | 2024-04-01 9:36AM EDT | 125.00 | 279.50 | 259.00 | 268.10 | 0.00 | - | - | 0 | 0.00% |
| MEDP240621C00160000 | 2024-02-01 12:59PM EDT | 160.00 | 134.40 | 244.00 | 248.90 | 0.00 | - | - | 2 | 262.89% |
| MEDP240621C00210000 | 2024-03-28 2:30PM EDT | 210.00 | 197.58 | 183.00 | 192.00 | 0.00 | - | 5 | 0 | 141.26% |
| MEDP240621C00230000 | 2024-03-08 10:31AM EDT | 230.00 | 189.00 | 171.50 | 176.00 | 0.00 | - | 1 | 0 | 160.40% |
| MEDP240621C00250000 | 2024-02-15 11:12AM EDT | 250.00 | 155.24 | 149.30 | 154.00 | 0.00 | - | 1 | 4 | 131.10% |
| MEDP240621C00270000 | 2024-02-09 11:47AM EDT | 270.00 | 70.06 | 139.70 | 144.50 | 0.00 | - | 1 | 6 | 154.21% |
| MEDP240621C00280000 | 2024-02-12 12:00PM EDT | 280.00 | 63.67 | 128.20 | 133.00 | 0.00 | - | 4 | 55 | 139.14% |
| MEDP240621C00290000 | 2024-02-08 10:50AM EDT | 290.00 | 42.00 | 121.50 | 126.40 | 0.00 | - | - | 0 | 140.33% |
| MEDP240621C00300000 | 2024-03-14 1:27PM EDT | 300.00 | 114.78 | 100.50 | 104.40 | 0.00 | - | 2 | 16 | 92.94% |
| MEDP240621C00310000 | 2024-05-08 1:08PM EDT | 310.00 | 90.45 | 80.00 | 89.90 | 0.00 | - | 1 | 3 | 51.43% |
| MEDP240621C00320000 | 2024-02-22 12:37PM EDT | 320.00 | 92.16 | 96.30 | 100.50 | 0.00 | - | 1 | 7 | 123.80% |
| MEDP240621C00330000 | 2024-04-19 11:39AM EDT | 330.00 | 55.43 | 61.00 | 70.00 | 0.00 | - | 1 | 30 | 61.82% |
| MEDP240621C00340000 | 2024-04-24 1:30PM EDT | 340.00 | 64.00 | 51.00 | 60.90 | 0.00 | - | 1 | 7 | 57.60% |
| MEDP240621C00350000 | 2024-05-16 2:29PM EDT | 350.00 | 49.30 | 42.00 | 50.90 | 0.00 | - | 2 | 14 | 50.34% |
| MEDP240621C00360000 | 2024-05-16 1:49PM EDT | 360.00 | 40.60 | 34.00 | 41.90 | 0.00 | - | 1 | 2 | 45.67% |
| MEDP240621C00370000 | 2024-03-28 2:30PM EDT | 370.00 | 55.34 | 32.00 | 40.10 | 0.00 | - | 5 | 6 | 57.05% |
| MEDP240621C00380000 | 2024-05-09 3:25PM EDT | 380.00 | 28.76 | 19.80 | 26.90 | 0.00 | - | 6 | 16 | 40.92% |
| MEDP240621C00390000 | 2024-05-17 1:26PM EDT | 390.00 | 14.60 | 15.90 | 20.80 | -4.37 | -23.04% | 21 | 127 | 39.51% |
| MEDP240621C00400000 | 2024-05-17 3:51PM EDT | 400.00 | 11.00 | 10.30 | 14.60 | -1.80 | -14.06% | 5 | 207 | 36.24% |
| MEDP240621C00410000 | 2024-05-17 3:54PM EDT | 410.00 | 8.00 | 5.50 | 11.90 | -2.00 | -20.00% | 8 | 26 | 38.52% |
| MEDP240621C00420000 | 2024-05-17 3:12PM EDT | 420.00 | 5.20 | 4.00 | 7.60 | -3.72 | -41.70% | 23 | 81 | 35.59% |
| MEDP240621C00430000 | 2024-05-15 1:44PM EDT | 430.00 | 6.10 | 1.05 | 7.30 | 0.00 | - | 1 | 64 | 40.70% |
| MEDP240621C00440000 | 2024-05-06 11:41AM EDT | 440.00 | 5.30 | 0.05 | 7.10 | 0.00 | - | 5 | 23 | 45.55% |
| MEDP240621C00450000 | 2024-05-08 9:30AM EDT | 450.00 | 1.10 | 1.00 | 4.90 | 0.00 | - | 1 | 11 | 44.08% |
| MEDP240621C00460000 | 2024-05-10 10:04AM EDT | 460.00 | 1.86 | 0.10 | 10.00 | 0.00 | - | 1 | 20 | 63.28% |
| MEDP240621C00470000 | 2024-04-23 1:25PM EDT | 470.00 | 4.21 | 0.00 | 4.80 | 0.00 | - | 3 | 4 | 52.41% |
| MEDP240621C00480000 | 2024-05-10 9:30AM EDT | 480.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 56.43% |
| MEDP240621C00490000 | 2024-04-22 3:54PM EDT | 490.00 | 2.56 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 50.10% |
| MEDP240621C00500000 | 2024-05-15 3:40PM EDT | 500.00 | 1.22 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 53.44% |
| MEDP240621C00520000 | 2024-04-03 3:39PM EDT | 520.00 | 3.77 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 59.79% |
| MEDP240621C00540000 | 2024-05-17 12:28PM EDT | 540.00 | 1.00 | 0.00 | 2.25 | -1.45 | -59.18% | 1 | 11 | 56.59% |
| MEDP240621C00580000 | 2024-04-24 9:52AM EDT | 580.00 | 0.70 | 0.05 | 0.70 | 0.00 | - | 1 | 9 | 56.30% |
| MEDP240621C00600000 | 2024-04-19 1:59PM EDT | 600.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 3 | 5 | 81.65% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MEDP240621P00115000 | 2024-01-03 3:25PM EDT | 115.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 3 | 4 | 228.64% |
| MEDP240621P00150000 | 2024-01-24 10:30AM EDT | 150.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | - | 2 | 182.47% |
| MEDP240621P00160000 | 2024-05-06 11:19AM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 95.70% |
| MEDP240621P00165000 | 2024-01-23 10:30AM EDT | 165.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| MEDP240621P00170000 | 2024-01-24 10:30AM EDT | 170.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | - | 1 | 160.94% |
| MEDP240621P00185000 | 2024-02-12 3:19PM EDT | 185.00 | 1.80 | 0.00 | 4.80 | 0.00 | - | 6 | 10 | 146.46% |
| MEDP240621P00200000 | 2024-02-12 3:19PM EDT | 200.00 | 2.43 | 0.00 | 4.80 | 0.00 | - | - | 6 | 133.09% |
| MEDP240621P00230000 | 2024-05-09 9:32AM EDT | 230.00 | 0.05 | 0.00 | 2.35 | 0.00 | - | 2 | 6 | 94.92% |
| MEDP240621P00240000 | 2024-02-13 11:52AM EDT | 240.00 | 3.00 | 0.10 | 5.00 | 0.00 | - | - | 10 | 103.05% |
| MEDP240621P00250000 | 2024-01-25 12:32PM EDT | 250.00 | 8.50 | 0.50 | 5.00 | 0.00 | - | 1 | 2 | 97.52% |
| MEDP240621P00260000 | 2024-02-08 11:41AM EDT | 260.00 | 9.70 | 0.20 | 5.00 | 0.00 | - | - | 63 | 89.36% |
| MEDP240621P00270000 | 2024-03-07 12:15PM EDT | 270.00 | 2.90 | 0.10 | 5.00 | 0.00 | - | 1 | 7 | 82.26% |
| MEDP240621P00280000 | 2024-05-08 12:22PM EDT | 280.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 500 | 74.68% |
| MEDP240621P00290000 | 2024-04-22 12:31PM EDT | 290.00 | 3.50 | 0.00 | 4.80 | 0.00 | - | 3 | 4 | 68.41% |
| MEDP240621P00300000 | 2024-05-10 11:49AM EDT | 300.00 | 0.83 | 0.10 | 10.00 | 0.00 | - | 1 | 7 | 76.27% |
| MEDP240621P00310000 | 2024-03-12 11:57AM EDT | 310.00 | 5.40 | 3.20 | 6.60 | 0.00 | - | 1 | 1 | 68.73% |
| MEDP240621P00320000 | 2024-04-26 1:25PM EDT | 320.00 | 3.29 | 0.10 | 2.90 | 0.00 | - | 7 | 35 | 53.02% |
| MEDP240621P00330000 | 2024-04-23 1:29PM EDT | 330.00 | 3.18 | 0.20 | 1.00 | 0.00 | - | 33 | 33 | 36.07% |
| MEDP240621P00340000 | 2024-05-08 3:36PM EDT | 340.00 | 2.05 | 0.15 | 7.20 | 0.00 | - | 1 | 7 | 56.36% |
| MEDP240621P00350000 | 2024-05-17 12:06PM EDT | 350.00 | 2.75 | 0.05 | 8.80 | +0.78 | +39.59% | 4 | 15 | 53.77% |
| MEDP240621P00360000 | 2024-05-17 2:12PM EDT | 360.00 | 3.90 | 0.10 | 4.90 | +1.60 | +69.57% | 4 | 53 | 35.43% |
| MEDP240621P00370000 | 2024-05-17 3:55PM EDT | 370.00 | 5.75 | 4.40 | 9.30 | +1.25 | +27.78% | 30 | 57 | 39.67% |
| MEDP240621P00380000 | 2024-05-17 3:55PM EDT | 380.00 | 8.00 | 6.20 | 8.50 | 0.00 | - | 30 | 39 | 29.68% |
| MEDP240621P00390000 | 2024-05-16 3:55PM EDT | 390.00 | 13.02 | 8.30 | 15.30 | +1.52 | +13.22% | 3 | 108 | 34.95% |
| MEDP240621P00400000 | 2024-05-16 1:08PM EDT | 400.00 | 13.15 | 13.10 | 18.10 | 0.00 | - | 3 | 158 | 29.61% |
| MEDP240621P00410000 | 2024-05-15 3:34PM EDT | 410.00 | 16.21 | 19.20 | 27.90 | 0.00 | - | 2 | 16 | 37.02% |
| MEDP240621P00420000 | 2024-05-07 11:34AM EDT | 420.00 | 23.30 | 26.00 | 35.00 | 0.00 | - | 2 | 8 | 37.26% |
| MEDP240621P00440000 | 2024-03-18 11:55AM EDT | 440.00 | 59.80 | 61.10 | 70.00 | 0.00 | - | - | 4 | 73.46% |
| MEDP240621P00500000 | 2024-04-23 11:21AM EDT | 500.00 | 97.36 | 102.10 | 112.00 | 0.00 | - | - | 0 | 65.88% |
| MEDP240621P00560000 | 2024-03-22 9:35AM EDT | 560.00 | 148.80 | 183.40 | 193.00 | 0.00 | - | 1 | 0 | 135.07% |
© 2024 Yahoo. All rights reserved.