NasdaqGS - Nasdaq Real Time Price • USD
Medpace Holdings, Inc. (MEDP)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 5:05 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MEDP240517C00300000 | 4/17/2024 2:48 PM | 300 | 90.65 | 89.80 | 99.00 | 0.00 | 0.00% | 3 | 6 | 91.89% |
| MEDP240517C00310000 | 4/17/2024 2:48 PM | 310 | 81.98 | 80.30 | 89.00 | 0.00 | 0.00% | 3 | 7 | 85.40% |
| MEDP240517C00320000 | 3/21/2024 1:31 PM | 320 | 91.00 | 54.00 | 62.60 | 0.00 | 0.00% | - | 1 | 0.00% |
| MEDP240517C00330000 | 3/21/2024 1:31 PM | 330 | 82.50 | 46.00 | 54.50 | 0.00 | 0.00% | - | 1 | 0.00% |
| MEDP240517C00340000 | 4/23/2024 1:30 PM | 340 | 45.80 | 50.70 | 59.00 | 0.00 | 0.00% | 1 | 3 | 59.90% |
| MEDP240517C00350000 | 4/24/2024 1:30 PM | 350 | 65.35 | 40.60 | 49.00 | 0.00 | 0.00% | - | 4 | 50.51% |
| MEDP240517C00360000 | 4/23/2024 6:34 PM | 360 | 54.10 | 32.00 | 39.00 | 0.00 | 0.00% | 17 | 16 | 62.26% |
| MEDP240517C00370000 | 5/3/2024 2:55 PM | 370 | 30.63 | 24.50 | 28.80 | -18.52 | -37.68% | 2 | 42 | 49.94% |
| MEDP240517C00380000 | 5/3/2024 2:55 PM | 380 | 20.36 | 16.40 | 20.80 | -3.73 | -15.48% | 3 | 17 | 45.08% |
| MEDP240517C00390000 | 5/3/2024 7:58 PM | 390 | 11.30 | 11.30 | 14.20 | -1.30 | -10.32% | 1 | 244 | 42.12% |
| MEDP240517C00400000 | 5/3/2024 4:08 PM | 400 | 8.20 | 5.60 | 8.30 | 0.61 | 8.04% | 2 | 407 | 37.60% |
| MEDP240517C00410000 | 5/3/2024 7:50 PM | 410 | 3.60 | 2.90 | 4.40 | -0.62 | -14.69% | 6 | 436 | 35.05% |
| MEDP240517C00420000 | 5/3/2024 6:44 PM | 420 | 1.95 | 0.05 | 2.45 | -0.71 | -26.69% | 2 | 208 | 35.34% |
| MEDP240517C00430000 | 4/30/2024 7:15 PM | 430 | 1.25 | 0.05 | 3.00 | 0.10 | 8.70% | 1 | 58 | 45.90% |
| MEDP240517C00440000 | 5/1/2024 2:15 PM | 440 | 0.50 | 0.05 | 4.60 | 0.00 | 0.00% | 4 | 150 | 61.48% |
| MEDP240517C00450000 | 4/25/2024 3:58 PM | 450 | 1.70 | 0.00 | 4.00 | 0.00 | 0.00% | 1 | 17 | 53.56% |
| MEDP240517C00460000 | 4/24/2024 4:21 PM | 460 | 0.50 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 9 | 62.56% |
| MEDP240517C00470000 | 5/3/2024 1:55 PM | 470 | 0.50 | 0.00 | 4.80 | 0.30 | 150.00% | 2 | 5 | 68.53% |
| MEDP240517C00480000 | 3/21/2024 6:16 PM | 480 | 8.95 | 0.20 | 9.60 | 0.00 | 0.00% | - | 1 | 90.41% |
| MEDP240517C00490000 | 4/22/2024 7:54 PM | 490 | 0.30 | 0.00 | 4.80 | -1.06 | -77.94% | 1 | 3 | 79.74% |
| MEDP240517C00500000 | 5/3/2024 1:57 PM | 500 | 0.40 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 114 | 85.02% |
| MEDP240517C00510000 | 4/23/2024 2:05 PM | 510 | 0.05 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 24 | 90.11% |
| MEDP240517C00520000 | 4/11/2024 1:30 PM | 520 | 2.95 | 0.00 | 4.80 | 0.00 | 0.00% | - | 11 | 95.04% |
| MEDP240517C00530000 | 4/22/2024 7:39 PM | 530 | 1.05 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 99.80% |
| MEDP240517C00570000 | 4/10/2024 1:30 PM | 570 | 0.90 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 117.52% |
| MEDP240517C00580000 | 3/18/2024 1:46 PM | 580 | 1.00 | 0.00 | 4.80 | 0.00 | 0.00% | - | 0 | 121.66% |
| MEDP240517C00600000 | 4/22/2024 7:42 PM | 600 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 116 | 174 | 71.88% |
| MEDP240517C00610000 | 4/22/2024 7:30 PM | 610 | 0.10 | 0.00 | 4.80 | 0.00 | 0.00% | - | 10 | 133.42% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MEDP240517P00190000 | 4/23/2024 7:30 PM | 190 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | - | 531 | 123.44% |
| MEDP240517P00195000 | 4/22/2024 7:52 PM | 195 | 0.25 | 0.00 | 4.80 | 0.00 | 0.00% | - | 11 | 216.89% |
| MEDP240517P00240000 | 4/18/2024 1:30 PM | 240 | 0.40 | 0.00 | 7.80 | 0.00 | 0.00% | - | 1 | 179.32% |
| MEDP240517P00280000 | 4/29/2024 3:07 PM | 280 | 0.05 | 0.00 | 4.80 | -0.05 | -50.00% | 1 | 6 | 117.60% |
| MEDP240517P00290000 | 4/23/2024 2:32 PM | 290 | 0.05 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 7 | 107.69% |
| MEDP240517P00300000 | 4/23/2024 4:11 PM | 300 | 2.41 | 0.05 | 10.00 | 0.00 | 0.00% | 5 | 11 | 119.87% |
| MEDP240517P00310000 | 4/24/2024 2:43 PM | 310 | 0.80 | 0.00 | 7.80 | 0.00 | 0.00% | 1 | 16 | 100.94% |
| MEDP240517P00320000 | 4/30/2024 3:25 PM | 320 | 0.70 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 40 | 79.15% |
| MEDP240517P00330000 | 5/1/2024 2:06 PM | 330 | 1.97 | 0.20 | 1.50 | 0.00 | 0.00% | 1 | 118 | 54.66% |
| MEDP240517P00340000 | 4/25/2024 5:53 PM | 340 | 0.90 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 102 | 60.79% |
| MEDP240517P00350000 | 5/3/2024 2:10 PM | 350 | 0.53 | 0.60 | 6.00 | -1.90 | -78.19% | 1 | 73 | 57.21% |
| MEDP240517P00360000 | 5/3/2024 6:44 PM | 360 | 3.41 | 0.40 | 3.00 | 1.46 | 74.87% | 1 | 151 | 45.82% |
| MEDP240517P00370000 | 5/3/2024 7:43 PM | 370 | 1.80 | 1.70 | 2.85 | -1.55 | -46.27% | 2 | 185 | 35.24% |
| MEDP240517P00380000 | 5/3/2024 7:48 PM | 380 | 2.90 | 3.50 | 6.70 | -4.10 | -58.57% | 4 | 129 | 39.60% |
| MEDP240517P00390000 | 5/2/2024 7:32 PM | 390 | 8.00 | 6.60 | 9.80 | 0.00 | 0.00% | 5 | 59 | 36.12% |
| MEDP240517P00400000 | 5/3/2024 4:00 PM | 400 | 11.70 | 10.90 | 14.60 | -1.80 | -13.33% | 2 | 26 | 33.82% |
| MEDP240517P00410000 | 4/25/2024 1:51 PM | 410 | 26.05 | 14.00 | 22.30 | 0.00 | 0.00% | 1 | 28 | 36.87% |
| MEDP240517P00420000 | 4/25/2024 2:32 PM | 420 | 37.50 | 23.20 | 31.00 | 0.00 | 0.00% | 1 | 6 | 40.69% |
| MEDP240517P00430000 | 4/24/2024 3:15 PM | 430 | 30.00 | 32.00 | 40.60 | 0.00 | 0.00% | 1 | 1 | 46.79% |
| MEDP240517P00440000 | 4/23/2024 1:38 PM | 440 | 73.00 | 42.00 | 50.80 | 0.00 | 0.00% | - | 2 | 55.24% |
| MEDP240517P00460000 | 4/23/2024 7:19 PM | 460 | 51.00 | 62.00 | 71.30 | 0.00 | 0.00% | - | 0 | 71.77% |
| MEDP240517P00470000 | 4/10/2024 1:35 PM | 470 | 79.00 | 72.00 | 81.30 | 0.00 | 0.00% | - | 0 | 78.19% |
| MEDP240517P00500000 | 4/10/2024 1:35 PM | 500 | 105.50 | 102.00 | 111.00 | 0.00 | 0.00% | - | 0 | 93.85% |
| MEDP240517P00520000 | 4/23/2024 1:35 PM | 520 | 147.00 | 122.00 | 131.30 | 0.00 | 0.00% | - | 0 | 106.59% |
| MEDP240517P00530000 | 4/23/2024 1:35 PM | 530 | 157.00 | 132.00 | 141.30 | 0.00 | 0.00% | - | 0 | 111.69% |
Related Tickers
IDXX IDEXX Laboratories, Inc.
480.60
+1.00%
IQV IQVIA Holdings Inc.
223.37
+0.55%
ICLR ICON Public Limited Company
309.02
+2.64%
MTD Mettler-Toledo International Inc.
1,251.95
+0.17%
TMO Thermo Fisher Scientific Inc.
572.38
+0.20%
NTRA Natera, Inc.
96.98
+3.48%
DHR Danaher Corporation
248.38
+0.62%
CRL Charles River Laboratories International, Inc.
233.47
+1.56%
WAT Waters Corporation
321.25
+1.80%
FLGT Fulgent Genetics, Inc.
21.50
+1.22%