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 | 91.20 | 101.00 | 0.00 | - | 1 | 7 | 66.82% |
| MEDP240719C00350000 | 2024-06-18 12:03PM EDT | 350.00 | 52.10 | 52.00 | 61.90 | +52.10 | - | - | 1 | 65.22% |
| MEDP240719C00380000 | 2024-06-10 3:38PM EDT | 380.00 | 33.00 | 26.00 | 33.00 | 0.00 | - | 1 | 2 | 43.68% |
| MEDP240719C00390000 | 2024-06-17 2:02PM EDT | 390.00 | 21.30 | 18.00 | 25.80 | 0.00 | - | 2 | 6 | 41.61% |
| MEDP240719C00400000 | 2024-06-21 3:40PM EDT | 400.00 | 15.00 | 11.00 | 19.80 | +2.20 | +17.19% | 1 | 19 | 40.62% |
| MEDP240719C00410000 | 2024-06-21 2:05PM EDT | 410.00 | 9.00 | 6.00 | 12.70 | -0.78 | -7.98% | 2 | 4 | 35.11% |
| MEDP240719C00420000 | 2024-06-18 9:59AM EDT | 420.00 | 6.13 | 2.00 | 8.70 | 0.00 | - | 1 | 13 | 34.43% |
| MEDP240719C00430000 | 2024-06-04 3:10PM EDT | 430.00 | 4.90 | 0.05 | 7.90 | 0.00 | - | 2 | 22 | 39.77% |
| MEDP240719C00440000 | 2024-06-21 3:03PM EDT | 440.00 | 3.10 | 0.00 | 4.80 | -2.20 | -41.51% | 50 | 6 | 37.36% |
| MEDP240719C00450000 | 2024-05-16 12:26PM EDT | 450.00 | 5.30 | 0.05 | 9.90 | 0.00 | - | - | 1 | 58.08% |
| MEDP240719C00580000 | 2024-06-11 12:02PM EDT | 580.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 5 | 82.17% |
| MEDP240719C00590000 | 2024-06-11 12:02PM EDT | 590.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | - | 2 | 85.10% |
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 | 62.65% |
| MEDP240719P00350000 | 2024-06-18 10:55AM EDT | 350.00 | 4.73 | 0.20 | 6.90 | 0.00 | - | 1 | 4 | 61.85% |
| MEDP240719P00360000 | 2024-06-21 1:19PM EDT | 360.00 | 2.00 | 0.75 | 2.40 | -1.42 | -41.52% | 3 | 27 | 37.01% |
| MEDP240719P00370000 | 2024-06-21 1:26PM EDT | 370.00 | 3.50 | 1.30 | 6.50 | -0.70 | -16.67% | 3 | 356 | 44.88% |
| MEDP240719P00380000 | 2024-06-21 3:14PM EDT | 380.00 | 4.60 | 2.30 | 7.10 | -2.30 | -33.33% | 2 | 349 | 38.56% |
| MEDP240719P00390000 | 2024-06-21 10:00AM EDT | 390.00 | 9.00 | 2.00 | 7.90 | -1.28 | -12.45% | 1 | 33 | 32.04% |
| MEDP240719P00400000 | 2024-06-21 3:24PM EDT | 400.00 | 11.55 | 6.30 | 15.00 | -1.45 | -11.15% | 2 | 36 | 38.86% |
| MEDP240719P00410000 | 2024-06-17 11:35AM EDT | 410.00 | 24.00 | 12.70 | 20.00 | 0.00 | - | 1 | 5 | 38.17% |
| MEDP240719P00420000 | 2024-05-20 2:49PM EDT | 420.00 | 28.30 | 19.10 | 27.90 | 0.00 | - | - | 5 | 42.19% |
| MEDP240719P00450000 | 2024-06-05 12:41PM EDT | 450.00 | 46.30 | 43.10 | 51.00 | 0.00 | - | 1 | 0 | 43.73% |
| MEDP240719P00470000 | 2024-06-12 10:46AM EDT | 470.00 | 65.45 | 61.20 | 71.00 | 0.00 | - | - | 1 | 54.02% |
| MEDP240719P00500000 | 2024-06-05 12:41PM EDT | 500.00 | 93.91 | 91.00 | 100.90 | 0.00 | - | 1 | 0 | 67.24% |
© 2024 Yahoo. All rights reserved.