UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.46 -2.47 (-3.01%) GOLD FUTURES
2,316.20 +13.30 (+0.58%) DOW
37,926.97 +111.05 (+0.29%) Bitcoin GBP
45,779.25 -2,528.29 (-5.23%)
Medpace Holdings, Inc. (MEDP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:32PM EDT. Market open.
Callsfor17 May 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 | 85.00 | 94.00 | 0.00 | - | 3 | 6 | 64.94% |
| MEDP240517C00310000 | 2024-04-17 10:48AM EDT | 310.00 | 81.98 | 75.00 | 84.50 | 0.00 | - | 3 | 7 | 61.84% |
| 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 | 46.00 | 54.50 | 0.00 | - | 1 | 3 | 69.92% |
| MEDP240517C00350000 | 2024-04-24 9:30AM EDT | 350.00 | 65.35 | 36.00 | 44.00 | 0.00 | - | - | 4 | 57.79% |
| MEDP240517C00360000 | 2024-04-23 2:34PM EDT | 360.00 | 54.10 | 27.00 | 35.00 | 0.00 | - | 17 | 16 | 51.93% |
| MEDP240517C00370000 | 2024-04-24 9:32AM EDT | 370.00 | 49.15 | 19.00 | 27.00 | 0.00 | - | 5 | 42 | 48.34% |
| MEDP240517C00380000 | 2024-04-29 10:14AM EDT | 380.00 | 24.09 | 14.40 | 17.90 | 0.00 | - | 1 | 17 | 39.19% |
| MEDP240517C00390000 | 2024-05-01 10:06AM EDT | 390.00 | 9.61 | 9.60 | 10.90 | -2.59 | -21.23% | 1 | 241 | 34.13% |
| MEDP240517C00400000 | 2024-04-30 1:47PM EDT | 400.00 | 7.59 | 5.70 | 7.40 | 0.00 | - | 1 | 407 | 35.79% |
| MEDP240517C00410000 | 2024-05-01 10:28AM EDT | 410.00 | 3.20 | 1.95 | 5.00 | -0.80 | -20.00% | 6 | 445 | 37.51% |
| MEDP240517C00420000 | 2024-04-30 1:07PM EDT | 420.00 | 1.69 | 0.05 | 4.10 | 0.00 | - | 2 | 210 | 42.27% |
| MEDP240517C00430000 | 2024-04-30 3:15PM EDT | 430.00 | 1.15 | 0.05 | 9.90 | 0.00 | - | 1 | 58 | 53.38% |
| MEDP240517C00440000 | 2024-04-24 9:48AM EDT | 440.00 | 0.50 | 0.00 | 4.70 | -5.61 | -91.82% | 4 | 154 | 59.25% |
| MEDP240517C00450000 | 2024-04-25 11:58AM EDT | 450.00 | 1.70 | 0.00 | 2.40 | 0.00 | - | 1 | 17 | 53.67% |
| MEDP240517C00460000 | 2024-04-24 12:21PM EDT | 460.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 2 | 9 | 59.30% |
| MEDP240517C00470000 | 2024-04-23 10:33AM EDT | 470.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 64.67% |
| MEDP240517C00480000 | 2024-03-21 2:16PM EDT | 480.00 | 8.95 | 0.20 | 9.60 | 0.00 | - | - | 1 | 84.81% |
| MEDP240517C00490000 | 2024-04-22 3:54PM EDT | 490.00 | 1.36 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 74.77% |
| MEDP240517C00500000 | 2024-04-25 11:41AM EDT | 500.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 102 | 114 | 79.53% |
| MEDP240517C00510000 | 2024-04-23 10:05AM EDT | 510.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 24 | 84.13% |
| MEDP240517C00520000 | 2024-04-11 9:30AM EDT | 520.00 | 2.95 | 0.00 | 4.80 | 0.00 | - | - | 11 | 88.57% |
| MEDP240517C00530000 | 2024-04-22 3:39PM EDT | 530.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | - | 1 | 92.87% |
| MEDP240517C00570000 | 2024-04-10 9:30AM EDT | 570.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | - | 1 | 108.89% |
| MEDP240517C00580000 | 2024-03-18 9:46AM EDT | 580.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | - | 0 | 112.62% |
| MEDP240517C00600000 | 2024-04-22 3:42PM EDT | 600.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 116 | 174 | 66.41% |
| MEDP240517C00610000 | 2024-04-22 3:30PM EDT | 610.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | - | 10 | 123.27% |
Putsfor17 May 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 | 110.94% |
| MEDP240517P00195000 | 2024-04-22 3:52PM EDT | 195.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | - | 11 | 194.87% |
| MEDP240517P00240000 | 2024-04-18 9:30AM EDT | 240.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 1 | 143.48% |
| MEDP240517P00280000 | 2024-04-29 11:07AM EDT | 280.00 | 0.10 | 0.05 | 10.00 | 0.00 | - | 2 | 6 | 126.77% |
| MEDP240517P00290000 | 2024-04-23 10:32AM EDT | 290.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 7 | 95.51% |
| MEDP240517P00300000 | 2024-04-23 12:11PM EDT | 300.00 | 2.41 | 0.05 | 10.00 | 0.00 | - | 5 | 11 | 106.26% |
| MEDP240517P00310000 | 2024-04-24 10:43AM EDT | 310.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 1 | 16 | 78.00% |
| MEDP240517P00320000 | 2024-04-30 11:25AM EDT | 320.00 | 0.70 | 0.00 | 1.00 | 0.00 | - | 1 | 40 | 56.49% |
| MEDP240517P00330000 | 2024-05-01 10:06AM EDT | 330.00 | 1.97 | 0.20 | 1.50 | +1.77 | +885.00% | 1 | 119 | 54.02% |
| MEDP240517P00340000 | 2024-04-25 1:53PM EDT | 340.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 2 | 102 | 52.66% |
| MEDP240517P00350000 | 2024-04-25 9:51AM EDT | 350.00 | 2.43 | 0.05 | 4.80 | 0.00 | - | 1 | 73 | 56.43% |
| MEDP240517P00360000 | 2024-04-26 11:15AM EDT | 360.00 | 2.37 | 0.15 | 4.90 | 0.00 | - | 2 | 164 | 47.10% |
| MEDP240517P00370000 | 2024-04-26 3:48PM EDT | 370.00 | 3.10 | 2.55 | 6.00 | 0.00 | - | 8 | 198 | 40.98% |
| MEDP240517P00380000 | 2024-04-30 3:56PM EDT | 380.00 | 7.00 | 5.90 | 8.60 | 0.00 | - | 3 | 129 | 37.93% |
| MEDP240517P00390000 | 2024-04-30 1:05PM EDT | 390.00 | 10.10 | 9.80 | 10.90 | 0.00 | - | 10 | 58 | 30.85% |
| MEDP240517P00400000 | 2024-04-24 12:34PM EDT | 400.00 | 13.50 | 14.60 | 19.20 | 0.00 | - | 28 | 26 | 38.00% |
| MEDP240517P00410000 | 2024-04-25 9:51AM EDT | 410.00 | 26.05 | 20.00 | 27.80 | 0.00 | - | 1 | 28 | 43.47% |
| MEDP240517P00420000 | 2024-04-25 10:32AM EDT | 420.00 | 37.50 | 29.20 | 36.90 | 0.00 | - | 1 | 6 | 48.92% |
| MEDP240517P00430000 | 2024-04-24 11:15AM EDT | 430.00 | 30.00 | 38.00 | 46.00 | 0.00 | - | 1 | 1 | 53.08% |
| MEDP240517P00440000 | 2024-04-23 9:38AM EDT | 440.00 | 73.00 | 47.50 | 56.00 | 0.00 | - | - | 2 | 60.16% |
| MEDP240517P00460000 | 2024-04-23 3:19PM EDT | 460.00 | 51.00 | 66.80 | 76.00 | 0.00 | - | - | 0 | 73.10% |
| MEDP240517P00470000 | 2024-04-10 9:35AM EDT | 470.00 | 79.00 | 76.80 | 86.00 | 0.00 | - | - | 0 | 79.10% |
| MEDP240517P00500000 | 2024-04-10 9:35AM EDT | 500.00 | 105.50 | 106.80 | 116.00 | 0.00 | - | - | 0 | 54.49% |
| MEDP240517P00520000 | 2024-04-23 9:35AM EDT | 520.00 | 147.00 | 127.30 | 136.00 | 0.00 | - | - | 0 | 67.29% |
| MEDP240517P00530000 | 2024-04-23 9:35AM EDT | 530.00 | 157.00 | 137.30 | 146.00 | 0.00 | - | - | 0 | 70.90% |
© 2024 Yahoo. All rights reserved.