UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.61 +0.59 (+0.76%) GOLD FUTURES
2,392.30 +32.40 (+1.37%) DOW
39,814.59 +256.48 (+0.65%) Bitcoin GBP
51,611.38 +3,278.28 (+6.78%)
Medpace Holdings, Inc. (MEDP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:34PM 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 | 100.00 | 109.90 | 0.00 | - | 3 | 6 | 262.11% |
| MEDP240517C00310000 | 2024-05-08 1:08PM EDT | 310.00 | 88.45 | 90.00 | 99.60 | 0.00 | - | 3 | 7 | 234.91% |
| 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 | 61.00 | 69.00 | 0.00 | - | 1 | 3 | 163.04% |
| MEDP240517C00350000 | 2024-04-24 9:30AM EDT | 350.00 | 65.35 | 51.20 | 58.60 | 0.00 | - | - | 4 | 137.35% |
| MEDP240517C00360000 | 2024-04-23 2:34PM EDT | 360.00 | 54.10 | 41.20 | 49.00 | 0.00 | - | 17 | 16 | 123.29% |
| MEDP240517C00370000 | 2024-05-03 10:55AM EDT | 370.00 | 30.63 | 31.40 | 39.00 | 0.00 | - | 2 | 41 | 103.30% |
| MEDP240517C00380000 | 2024-05-07 12:27PM EDT | 380.00 | 29.02 | 22.80 | 29.40 | 0.00 | - | 3 | 14 | 86.94% |
| MEDP240517C00390000 | 2024-05-15 1:47PM EDT | 390.00 | 14.85 | 12.30 | 16.50 | +3.55 | +31.42% | 2 | 243 | 34.35% |
| MEDP240517C00400000 | 2024-05-15 2:03PM EDT | 400.00 | 8.44 | 6.10 | 10.40 | +2.90 | +52.35% | 26 | 401 | 48.38% |
| MEDP240517C00410000 | 2024-05-15 2:03PM EDT | 410.00 | 2.85 | 1.40 | 4.20 | +1.40 | +96.55% | 1 | 436 | 40.82% |
| MEDP240517C00420000 | 2024-05-14 12:33PM EDT | 420.00 | 0.60 | 0.00 | 1.20 | 0.00 | - | 1 | 96 | 37.92% |
| MEDP240517C00430000 | 2024-05-10 11:11AM EDT | 430.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 1 | 54 | 57.76% |
| MEDP240517C00440000 | 2024-05-01 10:15AM EDT | 440.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 4 | 150 | 60.94% |
| MEDP240517C00450000 | 2024-04-25 11:58AM EDT | 450.00 | 1.70 | 0.00 | 1.50 | 0.00 | - | 1 | 17 | 73.54% |
| MEDP240517C00460000 | 2024-04-24 12:21PM EDT | 460.00 | 0.50 | 0.05 | 10.00 | 0.00 | - | 2 | 9 | 143.43% |
| MEDP240517C00470000 | 2024-05-03 9:55AM EDT | 470.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 126.71% |
| MEDP240517C00480000 | 2024-03-21 2:16PM EDT | 480.00 | 8.95 | 0.20 | 9.60 | 0.00 | - | - | 1 | 171.44% |
| MEDP240517C00490000 | 2024-05-03 9:56AM EDT | 490.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 151.64% |
| MEDP240517C00500000 | 2024-05-03 9:57AM EDT | 500.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 2 | 114 | 163.33% |
| MEDP240517C00510000 | 2024-04-23 10:05AM EDT | 510.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 24 | 174.61% |
| MEDP240517C00520000 | 2024-04-11 9:30AM EDT | 520.00 | 2.95 | 0.00 | 4.80 | 0.00 | - | - | 11 | 185.45% |
| MEDP240517C00530000 | 2024-04-22 3:39PM EDT | 530.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | - | 1 | 195.95% |
| MEDP240517C00570000 | 2024-04-10 9:30AM EDT | 570.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MEDP240517C00580000 | 2024-03-18 9:46AM EDT | 580.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | - | 0 | 243.85% |
| MEDP240517C00600000 | 2024-04-22 3:42PM EDT | 600.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 116 | 174 | 143.75% |
| MEDP240517C00610000 | 2024-04-22 3:30PM EDT | 610.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | - | 10 | 269.63% |
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 | 278.13% |
| MEDP240517P00195000 | 2024-04-22 3:52PM EDT | 195.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | - | 11 | 285.94% |
| MEDP240517P00240000 | 2024-04-18 9:30AM EDT | 240.00 | 0.40 | 0.00 | 1.70 | 0.00 | - | - | 1 | 299.61% |
| MEDP240517P00280000 | 2024-05-03 10:33AM EDT | 280.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 272.27% |
| MEDP240517P00290000 | 2024-04-23 10:32AM EDT | 290.00 | 0.05 | 0.00 | 1.70 | 0.00 | - | 2 | 7 | 203.52% |
| MEDP240517P00300000 | 2024-05-06 11:00AM EDT | 300.00 | 0.05 | 0.00 | 1.70 | 0.00 | - | 5 | 12 | 185.94% |
| MEDP240517P00310000 | 2024-05-07 10:06AM EDT | 310.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 16 | 210.35% |
| MEDP240517P00320000 | 2024-04-30 11:25AM EDT | 320.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 40 | 190.63% |
| MEDP240517P00330000 | 2024-05-13 12:12PM EDT | 330.00 | 0.05 | 0.00 | 0.15 | +0.02 | +66.67% | 1 | 161 | 93.75% |
| MEDP240517P00340000 | 2024-05-14 12:48PM EDT | 340.00 | 0.20 | 0.05 | 4.80 | 0.00 | - | 6 | 101 | 152.47% |
| MEDP240517P00350000 | 2024-05-14 2:52PM EDT | 350.00 | 0.05 | 0.05 | 4.80 | 0.00 | - | 12 | 72 | 133.42% |
| MEDP240517P00360000 | 2024-05-14 11:07AM EDT | 360.00 | 0.52 | 0.00 | 1.50 | 0.00 | - | 1 | 85 | 84.86% |
| MEDP240517P00370000 | 2024-05-14 11:20AM EDT | 370.00 | 0.55 | 0.00 | 1.55 | 0.00 | - | 2 | 54 | 69.73% |
| MEDP240517P00380000 | 2024-05-15 9:34AM EDT | 380.00 | 0.50 | 0.00 | 0.50 | -0.25 | -33.33% | 1 | 139 | 48.39% |
| MEDP240517P00390000 | 2024-05-13 9:30AM EDT | 390.00 | 2.31 | 0.45 | 1.25 | 0.00 | - | 4 | 62 | 43.24% |
| MEDP240517P00400000 | 2024-05-15 10:32AM EDT | 400.00 | 3.15 | 1.35 | 7.50 | -7.45 | -70.28% | 2 | 29 | 69.91% |
| MEDP240517P00410000 | 2024-05-09 9:31AM EDT | 410.00 | 22.00 | 5.80 | 11.30 | 0.00 | - | 1 | 24 | 61.77% |
| MEDP240517P00420000 | 2024-04-25 10:32AM EDT | 420.00 | 37.50 | 11.60 | 18.80 | 0.00 | - | 1 | 6 | 68.69% |
| MEDP240517P00430000 | 2024-05-13 12:59PM EDT | 430.00 | 34.50 | 21.40 | 29.00 | 0.00 | - | 1 | 1 | 52.86% |
| MEDP240517P00440000 | 2024-04-23 9:38AM EDT | 440.00 | 73.00 | 33.20 | 38.40 | 0.00 | - | - | 0 | 75.76% |
| MEDP240517P00450000 | 2024-05-09 1:30PM EDT | 450.00 | 55.95 | 41.00 | 48.70 | 0.00 | - | 1 | 0 | 73.88% |
| MEDP240517P00460000 | 2024-05-07 11:21AM EDT | 460.00 | 53.80 | 51.00 | 59.00 | 0.00 | - | 1 | 0 | 89.16% |
| MEDP240517P00470000 | 2024-04-10 9:35AM EDT | 470.00 | 79.00 | 64.50 | 74.40 | 0.00 | - | - | 0 | 162.13% |
| MEDP240517P00480000 | 2024-05-06 2:56PM EDT | 480.00 | 79.95 | 70.50 | 80.00 | 0.00 | - | - | 0 | 117.63% |
| MEDP240517P00500000 | 2024-04-10 9:35AM EDT | 500.00 | 105.50 | 94.10 | 104.00 | 0.00 | - | - | 0 | 198.85% |
| MEDP240517P00520000 | 2024-04-23 9:35AM EDT | 520.00 | 147.00 | 110.70 | 120.00 | 0.00 | - | - | 0 | 161.87% |
| MEDP240517P00530000 | 2024-04-23 9:35AM EDT | 530.00 | 157.00 | 120.10 | 130.00 | 0.00 | - | - | 0 | 163.09% |
© 2024 Yahoo. All rights reserved.