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 | 0.00% |
| MEDP240719C00310000 | 2024-06-20 11:32AM EDT | 310.00 | 89.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MEDP240719C00350000 | 2024-06-18 12:03PM EDT | 350.00 | 52.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MEDP240719C00380000 | 2024-06-10 3:38PM EDT | 380.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MEDP240719C00390000 | 2024-06-24 12:02PM EDT | 390.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MEDP240719C00400000 | 2024-06-24 12:01PM EDT | 400.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MEDP240719C00410000 | 2024-06-25 10:18AM EDT | 410.00 | 13.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MEDP240719C00420000 | 2024-06-18 9:59AM EDT | 420.00 | 6.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MEDP240719C00430000 | 2024-06-25 10:18AM EDT | 430.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| MEDP240719C00440000 | 2024-06-25 3:18PM EDT | 440.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MEDP240719C00450000 | 2024-05-16 12:26PM EDT | 450.00 | 5.30 | 0.05 | 9.90 | 0.00 | - | - | 1 | 61.87% |
| MEDP240719C00580000 | 2024-06-11 12:02PM EDT | 580.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MEDP240719C00590000 | 2024-06-11 12:02PM EDT | 590.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
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 | 68.54% |
| MEDP240719P00350000 | 2024-06-18 10:55AM EDT | 350.00 | 4.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MEDP240719P00360000 | 2024-06-21 1:19PM EDT | 360.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MEDP240719P00370000 | 2024-06-24 1:16PM EDT | 370.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MEDP240719P00380000 | 2024-06-24 1:16PM EDT | 380.00 | 4.48 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| MEDP240719P00390000 | 2024-06-26 2:56PM EDT | 390.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MEDP240719P00400000 | 2024-06-25 1:19PM EDT | 400.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| MEDP240719P00410000 | 2024-06-17 11:35AM EDT | 410.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MEDP240719P00420000 | 2024-05-20 2:49PM EDT | 420.00 | 28.30 | 19.10 | 27.90 | 0.00 | - | - | 5 | 47.71% |
| MEDP240719P00450000 | 2024-06-05 12:41PM EDT | 450.00 | 46.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MEDP240719P00470000 | 2024-06-12 10:46AM EDT | 470.00 | 65.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MEDP240719P00500000 | 2024-06-05 12:41PM EDT | 500.00 | 93.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.