Medpace Holdings, Inc. (MEDP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MEDP241220C00200000 | 2024-06-28 11:57AM EDT | 200.00 | 234.00 | 214.00 | 223.90 | +32.00 | +15.84% | 3 | 3 | 80.55% |
| MEDP241220C00260000 | 2024-05-31 3:50PM EDT | 260.00 | 138.28 | 158.10 | 168.00 | 0.00 | - | 2 | 2 | 64.44% |
| MEDP241220C00290000 | 2024-04-23 10:09AM EDT | 290.00 | 99.64 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| MEDP241220C00330000 | 2024-06-18 3:24PM EDT | 330.00 | 93.27 | 99.10 | 109.00 | 0.00 | - | - | 8 | 52.81% |
| MEDP241220C00340000 | 2024-06-20 3:55PM EDT | 340.00 | 88.00 | 91.00 | 100.00 | 0.00 | - | - | 17 | 50.47% |
| MEDP241220C00350000 | 2024-06-20 11:46AM EDT | 350.00 | 78.50 | 84.00 | 93.00 | 0.00 | - | 1 | 0 | 54.56% |
| MEDP241220C00390000 | 2024-06-20 12:40PM EDT | 390.00 | 53.76 | 59.00 | 68.00 | 0.00 | - | 10 | 14 | 51.35% |
| MEDP241220C00410000 | 2024-06-24 10:51AM EDT | 410.00 | 45.90 | 49.00 | 58.00 | 0.00 | - | 1 | 3 | 50.67% |
| MEDP241220C00420000 | 2024-05-10 10:13AM EDT | 420.00 | 45.06 | 39.50 | 49.00 | 0.00 | - | 1 | 3 | 46.43% |
| MEDP241220C00430000 | 2024-06-28 2:45PM EDT | 430.00 | 46.00 | 39.00 | 47.00 | +13.79 | +42.81% | 2 | 4 | 48.18% |
| MEDP241220C00440000 | 2024-05-24 1:18PM EDT | 440.00 | 34.68 | 32.00 | 40.90 | 0.00 | - | 4 | 4 | 46.07% |
| MEDP241220C00450000 | 2024-05-30 2:17PM EDT | 450.00 | 28.19 | 31.00 | 39.10 | 0.00 | - | 1 | 0 | 47.52% |
| MEDP241220C00460000 | 2024-06-06 11:43AM EDT | 460.00 | 31.00 | 27.00 | 36.00 | 0.00 | - | - | 1 | 47.61% |
| MEDP241220C00480000 | 2024-05-13 12:02PM EDT | 480.00 | 24.20 | 20.00 | 28.90 | 0.00 | - | 4 | 4 | 46.33% |
| MEDP241220C00560000 | 2024-06-21 10:07AM EDT | 560.00 | 8.22 | 6.00 | 15.10 | 0.00 | - | 1 | 1 | 48.02% |
| MEDP241220C00600000 | 2024-05-20 9:38AM EDT | 600.00 | 6.30 | 1.00 | 10.80 | 0.00 | - | - | 1 | 48.50% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MEDP241220P00260000 | 2024-04-23 9:43AM EDT | 260.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| MEDP241220P00290000 | 2024-06-07 11:25AM EDT | 290.00 | 7.49 | 2.00 | 11.00 | 0.00 | - | 1 | 4 | 52.54% |
| MEDP241220P00300000 | 2024-06-17 11:39AM EDT | 300.00 | 8.50 | 3.00 | 12.80 | 0.00 | - | - | 5 | 51.76% |
| MEDP241220P00320000 | 2024-04-18 2:05PM EDT | 320.00 | 21.11 | 10.20 | 20.00 | 0.00 | - | - | 1 | 54.11% |
| MEDP241220P00330000 | 2024-04-25 2:59PM EDT | 330.00 | 17.58 | 13.00 | 22.60 | 0.00 | - | - | 4 | 53.31% |
| MEDP241220P00350000 | 2024-04-25 11:56AM EDT | 350.00 | 23.00 | 20.00 | 29.00 | 0.00 | - | - | 4 | 52.27% |
| MEDP241220P00360000 | 2024-05-20 11:12AM EDT | 360.00 | 25.80 | 19.10 | 29.00 | 0.00 | - | - | 3 | 48.06% |
| MEDP241220P00400000 | 2024-06-24 10:51AM EDT | 400.00 | 40.90 | 31.10 | 40.90 | 0.00 | - | 1 | 2 | 41.82% |
© 2024 Yahoo. All rights reserved.