Medpace Holdings, Inc. (MEDP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MEDP240719C00300000 | 2024-05-16 9:43AM EDT | 300.00 | 107.52 | 91.50 | 100.00 | 0.00 | - | - | 6 | 59.60% |
| MEDP240719C00310000 | 2024-05-16 9:43AM EDT | 310.00 | 97.82 | 81.30 | 91.00 | 0.00 | - | - | 6 | 56.38% |
| MEDP240719C00380000 | 2024-06-10 3:38PM EDT | 380.00 | 33.00 | 20.00 | 28.90 | 0.00 | - | 1 | 2 | 45.08% |
| MEDP240719C00390000 | 2024-06-14 3:43PM EDT | 390.00 | 18.01 | 14.00 | 20.90 | -0.69 | -3.69% | 10 | 11 | 39.58% |
| MEDP240719C00400000 | 2024-06-13 2:26PM EDT | 400.00 | 12.80 | 8.00 | 17.90 | 0.00 | - | 2 | 19 | 43.07% |
| MEDP240719C00410000 | 2024-06-13 12:41PM EDT | 410.00 | 8.50 | 4.10 | 12.70 | -0.90 | -9.57% | 1 | 5 | 40.30% |
| MEDP240719C00420000 | 2024-06-12 12:37PM EDT | 420.00 | 10.90 | 1.00 | 10.00 | 0.00 | - | 1 | 14 | 41.32% |
| MEDP240719C00430000 | 2024-06-04 3:10PM EDT | 430.00 | 4.90 | 0.05 | 7.60 | 0.00 | - | 2 | 22 | 41.65% |
| MEDP240719C00440000 | 2024-05-24 11:29AM EDT | 440.00 | 5.30 | 0.05 | 9.10 | 0.00 | - | 3 | 6 | 51.06% |
| MEDP240719C00450000 | 2024-05-16 12:26PM EDT | 450.00 | 5.30 | 0.05 | 9.90 | 0.00 | - | - | 1 | 58.47% |
| MEDP240719C00580000 | 2024-06-11 12:02PM EDT | 580.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 5 | 77.49% |
| MEDP240719C00590000 | 2024-06-11 12:02PM EDT | 590.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | - | 2 | 80.08% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MEDP240719P00320000 | 2024-05-22 11:44AM EDT | 320.00 | 1.75 | 0.00 | 4.80 | 0.00 | - | - | 1 | 51.40% |
| MEDP240719P00350000 | 2024-06-10 9:30AM EDT | 350.00 | 1.60 | 0.10 | 10.00 | 0.00 | - | 1 | 3 | 58.30% |
| MEDP240719P00360000 | 2024-06-14 10:41AM EDT | 360.00 | 4.60 | 2.65 | 6.30 | +1.10 | +31.43% | 1 | 27 | 40.41% |
| MEDP240719P00370000 | 2024-06-14 3:36PM EDT | 370.00 | 5.00 | 3.50 | 8.60 | -0.18 | -3.47% | 4 | 356 | 38.95% |
| MEDP240719P00380000 | 2024-06-12 1:43PM EDT | 380.00 | 9.00 | 6.10 | 12.90 | +3.76 | +71.76% | 1 | 349 | 40.47% |
| MEDP240719P00390000 | 2024-06-13 10:32AM EDT | 390.00 | 10.28 | 7.10 | 17.00 | 0.00 | - | 1 | 33 | 39.61% |
| MEDP240719P00400000 | 2024-06-11 11:14AM EDT | 400.00 | 14.83 | 12.10 | 21.00 | 0.00 | - | 5 | 36 | 36.83% |
| MEDP240719P00410000 | 2024-06-07 3:58PM EDT | 410.00 | 19.20 | 18.20 | 27.00 | 0.00 | - | 2 | 5 | 36.42% |
| MEDP240719P00420000 | 2024-05-20 2:49PM EDT | 420.00 | 28.30 | 25.20 | 34.00 | 0.00 | - | - | 5 | 36.43% |
| MEDP240719P00450000 | 2024-06-05 12:41PM EDT | 450.00 | 46.30 | 52.00 | 60.00 | 0.00 | - | 1 | 0 | 41.13% |
| MEDP240719P00470000 | 2024-06-12 10:46AM EDT | 470.00 | 65.45 | 71.10 | 80.90 | 0.00 | - | - | 1 | 52.89% |
| MEDP240719P00500000 | 2024-06-05 12:41PM EDT | 500.00 | 93.91 | 101.20 | 111.00 | 0.00 | - | 1 | 0 | 65.05% |
© 2024 Yahoo. All rights reserved.