Medpace Holdings, Inc. (MEDP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 86.00 | 95.00 | 0.00 | - | 3 | 6 | 91.89% |
| MEDP240517C00310000 | 2024-05-08 1:08PM EDT | 310.00 | 88.45 | 76.00 | 85.00 | 0.00 | - | 1 | 7 | 81.88% |
| 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 | 46.10 | 55.00 | 0.00 | - | 1 | 3 | 54.25% |
| MEDP240517C00350000 | 2024-04-24 9:30AM EDT | 350.00 | 65.35 | 36.10 | 45.00 | 0.00 | - | - | 4 | 89.62% |
| MEDP240517C00360000 | 2024-04-23 2:34PM EDT | 360.00 | 54.10 | 27.30 | 35.00 | 0.00 | - | 17 | 16 | 74.52% |
| MEDP240517C00370000 | 2024-05-03 10:55AM EDT | 370.00 | 30.63 | 18.10 | 26.00 | 0.00 | - | 2 | 41 | 64.72% |
| MEDP240517C00380000 | 2024-05-07 12:27PM EDT | 380.00 | 29.02 | 10.70 | 18.00 | 0.00 | - | 1 | 14 | 57.53% |
| MEDP240517C00390000 | 2024-05-10 3:41PM EDT | 390.00 | 7.00 | 2.35 | 10.30 | -5.98 | -46.07% | 17 | 260 | 47.36% |
| MEDP240517C00400000 | 2024-05-10 3:27PM EDT | 400.00 | 4.50 | 1.55 | 4.40 | -2.52 | -35.90% | 8 | 399 | 38.54% |
| MEDP240517C00410000 | 2024-05-10 3:50PM EDT | 410.00 | 2.49 | 0.35 | 3.70 | -0.68 | -21.45% | 53 | 435 | 49.08% |
| MEDP240517C00420000 | 2024-05-10 3:50PM EDT | 420.00 | 1.14 | 0.00 | 2.30 | -0.29 | -20.28% | 53 | 163 | 51.81% |
| MEDP240517C00430000 | 2024-05-10 11:11AM EDT | 430.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 54 | 63.11% |
| MEDP240517C00440000 | 2024-05-01 10:15AM EDT | 440.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 150 | 25.00% |
| MEDP240517C00450000 | 2024-04-25 11:58AM EDT | 450.00 | 1.70 | 0.00 | 2.20 | 0.00 | - | 1 | 17 | 67.75% |
| MEDP240517C00460000 | 2024-04-24 12:21PM EDT | 460.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 25.00% |
| MEDP240517C00470000 | 2024-05-03 9:55AM EDT | 470.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 99.44% |
| MEDP240517C00480000 | 2024-03-21 2:16PM EDT | 480.00 | 8.95 | 0.20 | 9.60 | 0.00 | - | - | 1 | 130.65% |
| MEDP240517C00490000 | 2024-05-03 9:56AM EDT | 490.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 115.19% |
| MEDP240517C00500000 | 2024-05-03 9:57AM EDT | 500.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 2 | 114 | 122.63% |
| MEDP240517C00510000 | 2024-04-23 10:05AM EDT | 510.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 24 | 129.81% |
| MEDP240517C00520000 | 2024-04-11 9:30AM EDT | 520.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | - | 11 | 50.00% |
| MEDP240517C00530000 | 2024-04-22 3:39PM EDT | 530.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | - | 1 | 143.48% |
| 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 | 174.27% |
| MEDP240517C00600000 | 2024-04-22 3:42PM EDT | 600.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 116 | 174 | 103.13% |
| MEDP240517C00610000 | 2024-04-22 3:30PM EDT | 610.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
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 | 0.00 | 0.00 | - | - | 531 | 50.00% |
| MEDP240517P00195000 | 2024-04-22 3:52PM EDT | 195.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | - | 11 | 304.74% |
| MEDP240517P00240000 | 2024-04-18 9:30AM EDT | 240.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 1 | 224.71% |
| MEDP240517P00280000 | 2024-05-03 10:33AM EDT | 280.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 164.14% |
| MEDP240517P00290000 | 2024-04-23 10:32AM EDT | 290.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 7 | 150.05% |
| MEDP240517P00300000 | 2024-05-06 11:00AM EDT | 300.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 136.30% |
| MEDP240517P00310000 | 2024-05-07 10:06AM EDT | 310.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 2 | 16 | 122.83% |
| MEDP240517P00320000 | 2024-04-30 11:25AM EDT | 320.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 40 | 109.57% |
| MEDP240517P00330000 | 2024-05-08 2:51PM EDT | 330.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 3 | 163 | 52.93% |
| MEDP240517P00340000 | 2024-05-08 9:57AM EDT | 340.00 | 0.15 | 0.00 | 4.80 | +0.10 | +200.00% | 1 | 102 | 83.45% |
| MEDP240517P00350000 | 2024-05-10 11:57AM EDT | 350.00 | 0.46 | 0.00 | 1.45 | -0.30 | -39.47% | 2 | 72 | 51.42% |
| MEDP240517P00360000 | 2024-05-10 3:50PM EDT | 360.00 | 1.08 | 0.00 | 2.15 | +0.38 | +54.29% | 44 | 106 | 55.18% |
| MEDP240517P00370000 | 2024-05-10 3:50PM EDT | 370.00 | 1.43 | 0.50 | 2.35 | +0.32 | +28.83% | 43 | 118 | 43.32% |
| MEDP240517P00380000 | 2024-05-10 11:31AM EDT | 380.00 | 2.50 | 1.50 | 5.50 | +0.75 | +42.86% | 7 | 134 | 45.89% |
| MEDP240517P00390000 | 2024-05-10 3:49PM EDT | 390.00 | 6.00 | 5.60 | 8.10 | +2.10 | +53.85% | 2 | 64 | 38.03% |
| MEDP240517P00400000 | 2024-05-10 3:49PM EDT | 400.00 | 11.80 | 10.60 | 15.30 | +4.20 | +55.26% | 4 | 35 | 44.03% |
| MEDP240517P00410000 | 2024-05-09 9:31AM EDT | 410.00 | 22.00 | 16.00 | 24.60 | 0.00 | - | 3 | 24 | 55.33% |
| MEDP240517P00420000 | 2024-04-25 10:32AM EDT | 420.00 | 37.50 | 26.00 | 33.90 | 0.00 | - | 1 | 6 | 64.05% |
| MEDP240517P00430000 | 2024-04-24 11:15AM EDT | 430.00 | 30.00 | 36.00 | 45.00 | 0.00 | - | 1 | 0 | 82.84% |
| MEDP240517P00440000 | 2024-04-23 9:38AM EDT | 440.00 | 73.00 | 46.00 | 55.00 | 0.00 | - | - | 0 | 53.71% |
| MEDP240517P00450000 | 2024-05-09 1:30PM EDT | 450.00 | 55.95 | 56.00 | 65.00 | 0.00 | - | 1 | 1 | 61.45% |
| MEDP240517P00460000 | 2024-05-07 11:21AM EDT | 460.00 | 53.80 | 65.10 | 74.50 | 0.00 | - | 1 | 0 | 110.74% |
| MEDP240517P00470000 | 2024-04-10 9:35AM EDT | 470.00 | 79.00 | 64.50 | 74.40 | 0.00 | - | - | 0 | 0.00% |
| MEDP240517P00480000 | 2024-05-06 2:56PM EDT | 480.00 | 79.95 | 85.00 | 94.00 | 0.00 | - | - | 0 | 124.74% |
| MEDP240517P00500000 | 2024-04-10 9:35AM EDT | 500.00 | 105.50 | 94.10 | 104.00 | 0.00 | - | - | 0 | 0.00% |
| MEDP240517P00520000 | 2024-04-23 9:35AM EDT | 520.00 | 147.00 | 125.00 | 134.90 | 0.00 | - | - | 0 | 86.04% |
| MEDP240517P00530000 | 2024-04-23 9:35AM EDT | 530.00 | 157.00 | 135.00 | 144.90 | 0.00 | - | - | 0 | 90.92% |
© 2024 Yahoo. All rights reserved.