Singapore markets closed

Medpace Holdings, Inc. (MEDP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
393.91-0.19 (-0.05%)
At close: 04:00PM EDT
393.91 0.00 (0.00%)
After hours: 04:20PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MEDP240621C001250002024-04-01 9:36AM EDT125.00279.50259.00268.100.00--00.00%
MEDP240621C001600002024-02-01 12:59PM EDT160.00134.40244.00248.900.00--2579.57%
MEDP240621C002100002024-03-28 2:30PM EDT210.00197.58183.00192.000.00-50304.98%
MEDP240621C002300002024-03-08 10:31AM EDT230.00189.00171.50176.000.00-10352.44%
MEDP240621C002500002024-05-31 3:50PM EDT250.00135.83139.10149.000.00-14134.38%
MEDP240621C002700002024-02-09 11:47AM EDT270.0070.06139.70144.500.00-16340.78%
MEDP240621C002800002024-02-12 12:00PM EDT280.0063.67128.20133.000.00-455307.20%
MEDP240621C002900002024-02-08 10:50AM EDT290.0042.00121.50126.400.00--0310.25%
MEDP240621C003000002024-06-12 9:30AM EDT300.00106.0089.3099.000.00-11591.21%
MEDP240621C003100002024-05-08 1:08PM EDT310.0090.4588.1097.000.00-13187.04%
MEDP240621C003200002024-02-22 12:37PM EDT320.0092.1696.30100.500.00-17274.01%
MEDP240621C003300002024-04-19 11:39AM EDT330.0055.4361.0070.000.00-13090.23%
MEDP240621C003400002024-05-24 3:12PM EDT340.0055.0050.0058.900.00-2761.67%
MEDP240621C003500002024-06-06 11:41AM EDT350.0061.0040.0048.500.00-31192.60%
MEDP240621C003600002024-06-03 9:43AM EDT360.0033.8431.0038.800.00-3379.92%
MEDP240621C003700002024-03-28 2:30PM EDT370.0055.3432.0040.100.00-56104.69%
MEDP240621C003800002024-06-11 11:44AM EDT380.0019.8513.1020.500.00-21357.63%
MEDP240621C003900002024-06-13 2:50PM EDT390.008.804.0012.900.00-312450.04%
MEDP240621C004000002024-06-14 3:58PM EDT400.003.391.604.10-6.61-66.10%321730.60%
MEDP240621C004100002024-06-13 3:42PM EDT410.003.500.106.700.00-12959.53%
MEDP240621C004200002024-06-13 10:31AM EDT420.004.820.004.300.00-19160.21%
MEDP240621C004300002024-06-13 10:31AM EDT430.002.260.004.800.00-16158.74%
MEDP240621C004400002024-06-10 12:18PM EDT440.000.480.004.800.00-52168.75%
MEDP240621C004500002024-06-04 3:49PM EDT450.001.250.004.800.00-11178.15%
MEDP240621C004600002024-05-20 2:35PM EDT460.001.800.004.800.00-12187.04%
MEDP240621C004700002024-04-23 1:25PM EDT470.004.210.000.000.00-3425.00%
MEDP240621C004800002024-05-20 3:47PM EDT480.000.100.004.800.00-16103.61%
MEDP240621C004900002024-04-22 3:54PM EDT490.002.560.000.000.00-1025.00%
MEDP240621C005000002024-06-04 11:49AM EDT500.000.050.004.800.00-13118.90%
MEDP240621C005200002024-04-03 3:39PM EDT520.003.770.004.800.00-11133.08%
MEDP240621C005400002024-05-17 12:28PM EDT540.001.000.002.800.00-112131.23%
MEDP240621C005800002024-06-05 1:27PM EDT580.000.050.000.200.00-89107.03%
MEDP240621C006000002024-04-19 1:59PM EDT600.000.800.000.000.00-3550.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MEDP240621P001150002024-01-03 3:25PM EDT115.000.150.004.800.00-34511.72%
MEDP240621P001500002024-06-13 3:10PM EDT150.001.950.004.800.00-12408.50%
MEDP240621P001600002024-05-06 11:19AM EDT160.000.050.000.050.00-15214.06%
MEDP240621P001650002024-01-23 10:30AM EDT165.001.050.000.000.00-1150.00%
MEDP240621P001700002024-01-24 10:30AM EDT170.001.150.004.800.00--1360.35%
MEDP240621P001850002024-02-12 3:19PM EDT185.001.800.004.800.00-610327.98%
MEDP240621P002000002024-02-12 3:19PM EDT200.002.430.004.800.00--6298.10%
MEDP240621P002300002024-05-09 9:32AM EDT230.000.050.000.800.00-26179.39%
MEDP240621P002400002024-02-13 11:52AM EDT240.003.000.105.000.00--10230.96%
MEDP240621P002500002024-01-25 12:32PM EDT250.008.500.505.000.00-12218.60%
MEDP240621P002600002024-02-08 11:41AM EDT260.009.700.205.000.00--63200.34%
MEDP240621P002700002024-03-07 12:15PM EDT270.002.900.105.000.00-17184.50%
MEDP240621P002800002024-05-08 12:22PM EDT280.000.750.004.800.00-1500167.55%
MEDP240621P002900002024-04-22 12:31PM EDT290.003.500.000.000.00-3050.00%
MEDP240621P003000002024-05-22 9:30AM EDT300.000.100.004.800.00-27139.84%
MEDP240621P003100002024-03-12 11:57AM EDT310.005.403.206.600.00-11154.35%
MEDP240621P003200002024-06-12 11:19AM EDT320.000.150.051.500.00-13587.89%
MEDP240621P003300002024-05-24 9:45AM EDT330.000.890.051.500.00-13377.05%
MEDP240621P003400002024-05-21 9:34AM EDT340.001.000.054.700.00-1887.12%
MEDP240621P003500002024-05-17 12:06PM EDT350.000.750.001.50-2.00-72.73%21455.23%
MEDP240621P003600002024-06-10 2:21PM EDT360.001.300.0510.000.00-412180.84%
MEDP240621P003700002024-06-13 11:44AM EDT370.000.660.004.800.00-320264.14%
MEDP240621P003800002024-06-14 3:57PM EDT380.002.341.153.50-0.01-0.43%19040.96%
MEDP240621P003900002024-06-14 3:57PM EDT390.005.541.707.40+0.25+4.73%212942.60%
MEDP240621P004000002024-06-14 11:27AM EDT400.0013.735.1014.00+4.23+44.53%216548.71%
MEDP240621P004100002024-06-07 3:35PM EDT410.0012.4013.1021.000.00-32050.27%
MEDP240621P004200002024-05-07 11:34AM EDT420.0023.3016.0025.000.00-280.00%
MEDP240621P004400002024-03-18 11:55AM EDT440.0059.8061.1070.000.00--4166.19%
MEDP240621P005000002024-04-23 11:21AM EDT500.0097.360.000.000.00--00.00%
MEDP240621P005600002024-03-22 9:35AM EDT560.00148.80183.40193.000.00-10304.53%