Advertisement
U.S. markets closed

Medpace Holdings, Inc. (MEDP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
404.15+0.88 (+0.22%)
At close: 04:00PM EDT
415.00 +10.85 (+2.68%)
After hours: 06:07PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MEDP240419C002600002024-02-15 10:30AM EDT260.00132.80136.00140.500.00-110.00%
MEDP240419C002800002024-03-08 10:31AM EDT280.00136.50123.00127.900.00-1087.62%
MEDP240419C003000002024-03-11 1:41PM EDT300.00102.65102.80107.500.00-3669.92%
MEDP240419C003100002024-03-18 11:53AM EDT310.0086.6593.0097.900.00-1766.87%
MEDP240419C003200002024-02-23 3:04PM EDT320.0083.0387.7092.500.00-1090.17%
MEDP240419C003500002024-03-25 9:44AM EDT350.0058.8554.3058.000.00-55655.59%
MEDP240419C003700002024-03-26 9:30AM EDT370.0039.3034.9039.000.00-15543.93%
MEDP240419C003800002024-03-22 10:53AM EDT380.0031.5027.1030.500.00-5840.46%
MEDP240419C003900002024-03-27 3:00PM EDT390.0018.5318.3021.900.00-95735.18%
MEDP240419C004000002024-03-27 3:00PM EDT400.0012.7512.1016.00+0.67+5.55%11,06235.11%
MEDP240419C004100002024-03-27 2:58PM EDT410.007.956.6010.50+0.83+11.66%11,35633.16%
MEDP240419C004200002024-03-28 12:05PM EDT420.005.243.006.90+0.24+4.80%11633.10%
MEDP240419C004300002024-03-27 12:16PM EDT430.003.380.504.900.00-17534.90%
MEDP240419C004400002024-03-15 3:51PM EDT440.003.171.504.300.00-14039.55%
MEDP240419C004500002024-02-26 12:08PM EDT450.004.910.105.000.00-1148.24%
MEDP240419C004600002024-03-20 12:54PM EDT460.001.100.004.800.00-2653.33%
MEDP240419C004700002024-03-12 10:50AM EDT470.002.860.004.800.00--10058.83%
MEDP240419C004900002024-03-11 9:31AM EDT490.001.500.001.250.00-1649.08%
MEDP240419C005300002024-03-25 9:30AM EDT530.000.050.004.800.00-1173.32%
MEDP240419C005600002024-03-07 11:29AM EDT560.001.100.004.800.00-4384.20%
MEDP240419C005800002024-02-28 12:02PM EDT580.000.350.004.800.00--190.97%
MEDP240419C005900002024-02-28 12:02PM EDT590.000.350.004.800.00--194.21%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MEDP240419P003000002024-03-05 1:52PM EDT300.002.400.004.800.00--484.23%
MEDP240419P003100002024-03-05 1:52PM EDT310.002.550.004.800.00--476.77%
MEDP240419P003400002024-03-15 1:46PM EDT340.002.390.004.800.00-1355.16%
MEDP240419P003500002024-03-20 1:45PM EDT350.001.600.004.800.00-1559.92%
MEDP240419P003600002024-03-26 2:37PM EDT360.001.690.105.000.00-36852.69%
MEDP240419P003700002024-03-26 2:37PM EDT370.001.770.104.900.00-11444.13%
MEDP240419P003800002024-03-27 10:32AM EDT380.003.760.204.800.00-24335.43%
MEDP240419P003900002024-03-27 10:32AM EDT390.006.132.006.800.00-222032.50%
MEDP240419P004000002024-03-22 10:20AM EDT400.007.705.709.800.00-11929.87%
MEDP240419P004100002024-03-13 11:30AM EDT410.0019.0010.5014.500.00-1728.44%
MEDP240419P004200002024-03-06 2:39PM EDT420.0019.9017.0021.500.00-6329.60%
MEDP240419P004400002024-03-06 12:09PM EDT440.0033.7434.5038.500.00-1133.26%
MEDP240419P004700002024-03-06 12:09PM EDT470.0058.4563.5068.000.00-1046.47%