Singapore markets close in 1 hour 16 minutes
Straits Times Index
3,343.46 +11.76 (+0.35%) Nikkei
39,341.54 -325.53 (-0.82%) Hang Seng
17,709.99 -379.94 (-2.10%) FTSE 100
8,212.18 -13.15 (-0.16%) Bitcoin USD
60,737.81 -965.20 (-1.56%) CMC Crypto 200
1,262.49 -3.65 (-0.29%)
Medpace Holdings, Inc. (MEDP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MEDP240920C00165000 | 2024-05-01 3:02PM EDT | 165.00 | 240.50 | 220.00 | 230.00 | 0.00 | - | - | 2 | 0.00% |
| MEDP240920C00180000 | 2024-03-06 12:53PM EDT | 180.00 | 241.50 | 223.70 | 228.50 | 0.00 | - | 1 | 0 | 81.32% |
| MEDP240920C00220000 | 2024-02-23 10:30AM EDT | 220.00 | 187.70 | 193.70 | 198.50 | 0.00 | - | 1 | 1 | 113.34% |
| MEDP240920C00250000 | 2024-02-23 10:30AM EDT | 250.00 | 160.40 | 166.00 | 170.50 | 0.00 | - | 1 | 1 | 100.47% |
| MEDP240920C00270000 | 2024-04-22 10:27AM EDT | 270.00 | 121.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MEDP240920C00280000 | 2024-01-19 4:57PM EDT | 280.00 | 49.00 | 126.40 | 130.50 | 0.00 | - | 2 | 1 | 53.89% |
| MEDP240920C00290000 | 2024-05-03 11:57AM EDT | 290.00 | 120.90 | 102.00 | 111.00 | 0.00 | - | 1 | 6 | 0.00% |
| MEDP240920C00300000 | 2024-05-28 11:38AM EDT | 300.00 | 102.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MEDP240920C00310000 | 2024-03-21 2:00PM EDT | 310.00 | 117.90 | 78.70 | 87.00 | 0.00 | - | 5 | 0 | 0.00% |
| MEDP240920C00320000 | 2024-03-07 10:59AM EDT | 320.00 | 114.30 | 99.20 | 104.00 | 0.00 | - | 1 | 6 | 67.75% |
| MEDP240920C00330000 | 2024-01-22 1:48PM EDT | 330.00 | 26.60 | 83.60 | 87.00 | 0.00 | - | - | 9 | 50.40% |
| MEDP240920C00340000 | 2024-06-21 3:37PM EDT | 340.00 | 74.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MEDP240920C00350000 | 2024-04-18 12:27PM EDT | 350.00 | 65.52 | 60.00 | 68.90 | 0.00 | - | 4 | 2 | 47.19% |
| MEDP240920C00360000 | 2024-02-28 1:45PM EDT | 360.00 | 79.19 | 73.80 | 77.90 | 0.00 | - | 3 | 16 | 67.78% |
| MEDP240920C00370000 | 2024-06-14 9:46AM EDT | 370.00 | 43.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MEDP240920C00380000 | 2024-06-21 12:54PM EDT | 380.00 | 46.99 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MEDP240920C00390000 | 2024-06-20 12:10PM EDT | 390.00 | 38.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MEDP240920C00400000 | 2024-06-25 10:30AM EDT | 400.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MEDP240920C00410000 | 2024-06-26 2:19PM EDT | 410.00 | 32.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MEDP240920C00420000 | 2024-06-26 11:23AM EDT | 420.00 | 27.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MEDP240920C00430000 | 2024-06-12 10:32AM EDT | 430.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MEDP240920C00440000 | 2024-06-24 12:01PM EDT | 440.00 | 19.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MEDP240920C00450000 | 2024-06-17 3:51PM EDT | 450.00 | 15.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MEDP240920C00460000 | 2024-04-25 2:18PM EDT | 460.00 | 15.05 | 10.20 | 18.90 | 0.00 | - | - | 3 | 48.51% |
| MEDP240920C00470000 | 2024-06-06 9:49AM EDT | 470.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MEDP240920C00480000 | 2024-06-21 1:36PM EDT | 480.00 | 9.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MEDP240920C00490000 | 2024-03-08 12:06PM EDT | 490.00 | 26.37 | 18.80 | 22.50 | 0.00 | - | 1 | 1 | 60.93% |
| MEDP240920C00500000 | 2024-06-24 11:29AM EDT | 500.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MEDP240920C00540000 | 2024-03-18 11:28AM EDT | 540.00 | 11.00 | 3.40 | 12.00 | 0.00 | - | 1 | 2 | 52.43% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MEDP240920P00150000 | 2024-02-14 12:26PM EDT | 150.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 119.02% |
| MEDP240920P00200000 | 2024-05-13 12:41PM EDT | 200.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 87.67% |
| MEDP240920P00230000 | 2024-02-13 11:00AM EDT | 230.00 | 4.50 | 0.50 | 5.00 | 0.00 | - | - | 5 | 74.56% |
| MEDP240920P00250000 | 2024-05-13 3:55PM EDT | 250.00 | 1.80 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 63.29% |
| MEDP240920P00270000 | 2024-06-13 9:30AM EDT | 270.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MEDP240920P00280000 | 2024-05-17 9:49AM EDT | 280.00 | 3.26 | 0.10 | 9.90 | 0.00 | - | 1 | 2 | 60.95% |
| MEDP240920P00290000 | 2024-03-05 10:30AM EDT | 290.00 | 8.10 | 5.50 | 9.60 | 0.00 | - | 3 | 3 | 63.93% |
| MEDP240920P00300000 | 2024-04-25 11:26AM EDT | 300.00 | 8.90 | 1.60 | 9.90 | 0.00 | - | 3 | 13 | 54.24% |
| MEDP240920P00310000 | 2024-05-31 9:30AM EDT | 310.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MEDP240920P00320000 | 2024-06-20 10:14AM EDT | 320.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MEDP240920P00330000 | 2024-06-06 12:14PM EDT | 330.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MEDP240920P00340000 | 2024-05-28 3:35PM EDT | 340.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MEDP240920P00350000 | 2024-06-03 2:04PM EDT | 350.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MEDP240920P00360000 | 2024-06-21 12:01PM EDT | 360.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MEDP240920P00370000 | 2024-06-17 1:53PM EDT | 370.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MEDP240920P00380000 | 2024-05-13 11:12AM EDT | 380.00 | 25.90 | 16.00 | 25.00 | 0.00 | - | 5 | 10 | 47.82% |
| MEDP240920P00400000 | 2024-04-24 1:09PM EDT | 400.00 | 34.33 | 31.00 | 40.00 | 0.00 | - | 1 | 1 | 54.82% |
| MEDP240920P00450000 | 2024-04-11 2:27PM EDT | 450.00 | 70.70 | 66.00 | 73.90 | 0.00 | - | - | 1 | 53.41% |
© 2024 Yahoo. All rights reserved.