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 | 98.20 | 108.00 | 0.00 | - | 1 | 7 | 73.34% |
| MEDP240719C00350000 | 2024-06-18 12:03PM EDT | 350.00 | 52.10 | 59.00 | 68.90 | 0.00 | - | - | 1 | 53.06% |
| MEDP240719C00380000 | 2024-06-10 3:38PM EDT | 380.00 | 33.00 | 32.00 | 39.00 | 0.00 | - | 1 | 2 | 51.37% |
| MEDP240719C00390000 | 2024-06-28 9:35AM EDT | 390.00 | 46.00 | 23.10 | 29.90 | +24.00 | +109.09% | 2 | 5 | 44.78% |
| MEDP240719C00400000 | 2024-06-28 3:27PM EDT | 400.00 | 19.00 | 15.00 | 22.90 | -1.77 | -8.52% | 6 | 19 | 43.00% |
| MEDP240719C00410000 | 2024-06-28 1:07PM EDT | 410.00 | 22.00 | 11.00 | 15.60 | +6.17 | +38.98% | 1 | 16 | 38.20% |
| MEDP240719C00420000 | 2024-06-28 1:26PM EDT | 420.00 | 14.70 | 4.00 | 9.00 | +0.95 | +6.91% | 1 | 20 | 32.60% |
| MEDP240719C00430000 | 2024-06-28 3:32PM EDT | 430.00 | 4.00 | 0.25 | 10.00 | -5.47 | -57.76% | 84 | 48 | 44.82% |
| MEDP240719C00440000 | 2024-06-28 10:37AM EDT | 440.00 | 7.00 | 1.85 | 6.20 | +1.35 | +23.89% | 5 | 56 | 41.81% |
| MEDP240719C00450000 | 2024-06-27 3:27PM EDT | 450.00 | 3.67 | 0.05 | 6.40 | 0.00 | - | 13 | 14 | 49.59% |
| MEDP240719C00580000 | 2024-06-27 3:04PM EDT | 580.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 5 | 52.73% |
| MEDP240719C00590000 | 2024-06-11 12:02PM EDT | 590.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | - | 2 | 94.68% |
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 | 77.06% |
| MEDP240719P00350000 | 2024-06-27 10:20AM EDT | 350.00 | 0.80 | 0.00 | 0.90 | 0.00 | - | 1 | 4 | 43.48% |
| MEDP240719P00360000 | 2024-06-21 1:19PM EDT | 360.00 | 2.25 | 0.60 | 1.15 | +0.25 | +12.50% | 1 | 29 | 39.48% |
| MEDP240719P00370000 | 2024-06-27 2:20PM EDT | 370.00 | 2.55 | 0.65 | 3.70 | +1.24 | +94.66% | 1 | 350 | 46.75% |
| MEDP240719P00380000 | 2024-06-27 2:20PM EDT | 380.00 | 2.11 | 0.85 | 7.90 | 0.00 | - | 6 | 354 | 53.89% |
| MEDP240719P00390000 | 2024-06-26 2:56PM EDT | 390.00 | 5.90 | 0.05 | 7.40 | 0.00 | - | 3 | 39 | 42.79% |
| MEDP240719P00400000 | 2024-06-28 2:34PM EDT | 400.00 | 5.00 | 4.80 | 8.90 | -1.83 | -26.79% | 3 | 37 | 37.04% |
| MEDP240719P00410000 | 2024-06-28 1:46PM EDT | 410.00 | 11.30 | 6.00 | 14.00 | +2.50 | +28.41% | 2 | 7 | 38.86% |
| MEDP240719P00420000 | 2024-06-28 3:33PM EDT | 420.00 | 17.05 | 13.10 | 19.00 | -11.25 | -39.75% | 11 | 5 | 37.51% |
| MEDP240719P00450000 | 2024-06-05 12:41PM EDT | 450.00 | 46.30 | 34.00 | 43.00 | 0.00 | - | 1 | 0 | 44.24% |
| MEDP240719P00470000 | 2024-06-12 10:46AM EDT | 470.00 | 65.45 | 53.60 | 62.00 | 0.00 | - | - | 1 | 52.31% |
| MEDP240719P00500000 | 2024-06-05 12:41PM EDT | 500.00 | 93.91 | 83.10 | 93.00 | 0.00 | - | 1 | 0 | 72.55% |
© 2024 Yahoo. All rights reserved.