Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,200.10 +216.30 (+0.33%) CMC Crypto 200
1,406.24 -11.64 (-0.82%)
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 | 86.16% |
| MEDP240920C00180000 | 2024-03-06 12:53PM EDT | 180.00 | 241.50 | 223.70 | 228.50 | 0.00 | - | 1 | 0 | 136.35% |
| MEDP240920C00220000 | 2024-02-23 10:30AM EDT | 220.00 | 187.70 | 193.70 | 198.50 | 0.00 | - | 1 | 1 | 134.17% |
| MEDP240920C00250000 | 2024-02-23 10:30AM EDT | 250.00 | 160.40 | 166.00 | 170.50 | 0.00 | - | 1 | 1 | 117.07% |
| 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 | 77.59% |
| MEDP240920C00290000 | 2024-05-03 11:57AM EDT | 290.00 | 120.90 | 102.00 | 111.00 | 0.00 | - | 1 | 6 | 55.46% |
| MEDP240920C00300000 | 2024-05-28 11:38AM EDT | 300.00 | 102.33 | 99.00 | 108.00 | 0.00 | - | 5 | 7 | 56.69% |
| MEDP240920C00310000 | 2024-03-21 2:00PM EDT | 310.00 | 117.90 | 78.70 | 87.00 | 0.00 | - | 5 | 0 | 36.07% |
| MEDP240920C00320000 | 2024-03-07 10:59AM EDT | 320.00 | 114.30 | 99.20 | 104.00 | 0.00 | - | 1 | 6 | 78.34% |
| MEDP240920C00330000 | 2024-01-22 1:48PM EDT | 330.00 | 26.60 | 83.60 | 87.00 | 0.00 | - | - | 9 | 62.61% |
| MEDP240920C00340000 | 2024-05-21 1:35PM EDT | 340.00 | 72.92 | 66.00 | 75.00 | 0.00 | - | 1 | 1 | 56.65% |
| MEDP240920C00350000 | 2024-04-18 12:27PM EDT | 350.00 | 65.52 | 60.00 | 68.90 | 0.00 | - | 4 | 2 | 50.38% |
| MEDP240920C00360000 | 2024-02-28 1:45PM EDT | 360.00 | 79.19 | 73.80 | 77.90 | 0.00 | - | 3 | 16 | 74.04% |
| MEDP240920C00370000 | 2024-06-14 9:46AM EDT | 370.00 | 43.20 | 45.00 | 54.00 | -17.60 | -28.95% | 1 | 4 | 52.02% |
| MEDP240920C00380000 | 2024-06-06 10:09AM EDT | 380.00 | 54.25 | 39.00 | 48.00 | 0.00 | - | 1 | 2 | 50.99% |
| MEDP240920C00390000 | 2024-06-13 3:20PM EDT | 390.00 | 37.42 | 34.00 | 42.90 | 0.00 | - | 1 | 23 | 50.64% |
| MEDP240920C00400000 | 2024-06-14 2:53PM EDT | 400.00 | 33.50 | 29.00 | 34.90 | +1.05 | +3.24% | 2 | 12 | 46.25% |
| MEDP240920C00410000 | 2024-06-12 9:43AM EDT | 410.00 | 36.55 | 24.10 | 33.00 | 0.00 | - | 1 | 16 | 48.92% |
| MEDP240920C00420000 | 2024-06-10 3:40PM EDT | 420.00 | 30.00 | 20.00 | 29.00 | 0.00 | - | 1 | 3 | 48.55% |
| MEDP240920C00430000 | 2024-06-12 10:32AM EDT | 430.00 | 26.00 | 16.00 | 25.90 | 0.00 | - | 1 | 53 | 48.86% |
| MEDP240920C00440000 | 2024-04-17 9:44AM EDT | 440.00 | 27.47 | 15.00 | 23.90 | 0.00 | - | 1 | 3 | 50.17% |
| MEDP240920C00450000 | 2024-05-31 10:17AM EDT | 450.00 | 14.07 | 11.00 | 19.90 | 0.00 | - | 7 | 60 | 48.51% |
| MEDP240920C00460000 | 2024-04-25 2:18PM EDT | 460.00 | 15.05 | 10.20 | 18.90 | 0.00 | - | - | 3 | 50.46% |
| MEDP240920C00470000 | 2024-06-06 9:49AM EDT | 470.00 | 16.30 | 6.00 | 14.50 | 0.00 | - | 1 | 3 | 47.31% |
| MEDP240920C00480000 | 2024-05-24 1:18PM EDT | 480.00 | 11.96 | 4.00 | 12.90 | 0.00 | - | 4 | 1 | 47.75% |
| MEDP240920C00490000 | 2024-03-08 12:06PM EDT | 490.00 | 26.37 | 18.80 | 22.50 | 0.00 | - | 1 | 1 | 61.89% |
| MEDP240920C00500000 | 2024-05-28 11:38AM EDT | 500.00 | 10.68 | 2.00 | 9.60 | 0.00 | - | 5 | 8 | 47.49% |
| MEDP240920C00540000 | 2024-03-18 11:28AM EDT | 540.00 | 11.00 | 3.40 | 12.00 | 0.00 | - | 1 | 2 | 52.71% |
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 | 109.17% |
| MEDP240920P00200000 | 2024-05-13 12:41PM EDT | 200.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 79.68% |
| MEDP240920P00230000 | 2024-02-13 11:00AM EDT | 230.00 | 4.50 | 0.50 | 5.00 | 0.00 | - | - | 5 | 67.26% |
| MEDP240920P00250000 | 2024-05-13 3:55PM EDT | 250.00 | 1.80 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 56.69% |
| MEDP240920P00270000 | 2024-06-13 9:30AM EDT | 270.00 | 2.44 | 0.10 | 10.00 | 0.00 | - | 1 | 104 | 58.66% |
| MEDP240920P00280000 | 2024-05-17 9:49AM EDT | 280.00 | 3.26 | 0.10 | 9.90 | 0.00 | - | 1 | 2 | 54.09% |
| MEDP240920P00290000 | 2024-03-05 10:30AM EDT | 290.00 | 8.10 | 5.50 | 9.60 | 0.00 | - | 3 | 3 | 56.64% |
| MEDP240920P00300000 | 2024-04-25 11:26AM EDT | 300.00 | 8.90 | 1.60 | 9.90 | 0.00 | - | 3 | 13 | 57.39% |
| MEDP240920P00310000 | 2024-05-31 9:30AM EDT | 310.00 | 7.10 | 1.00 | 10.90 | 0.00 | - | 1 | 7 | 54.66% |
| MEDP240920P00320000 | 2024-06-06 12:14PM EDT | 320.00 | 4.75 | 2.20 | 12.00 | 0.00 | - | 1 | 4 | 51.95% |
| MEDP240920P00330000 | 2024-06-06 12:14PM EDT | 330.00 | 6.10 | 4.50 | 14.00 | 0.00 | - | 1 | 2 | 50.58% |
| MEDP240920P00340000 | 2024-05-28 3:35PM EDT | 340.00 | 12.30 | 7.50 | 15.90 | 0.00 | - | 1 | 10 | 48.65% |
| MEDP240920P00350000 | 2024-06-03 2:04PM EDT | 350.00 | 15.75 | 9.40 | 19.00 | 0.00 | - | 2 | 10 | 48.14% |
| MEDP240920P00360000 | 2024-06-05 9:53AM EDT | 360.00 | 16.50 | 12.10 | 21.00 | 0.00 | - | 1 | 2 | 45.57% |
| MEDP240920P00370000 | 2024-06-14 11:31AM EDT | 370.00 | 22.50 | 15.10 | 22.10 | +1.50 | +7.14% | 4 | 12 | 41.48% |
| MEDP240920P00380000 | 2024-05-13 11:12AM EDT | 380.00 | 25.90 | 16.00 | 25.00 | 0.00 | - | 5 | 10 | 39.42% |
| MEDP240920P00400000 | 2024-04-24 1:09PM EDT | 400.00 | 34.33 | 31.00 | 40.00 | 0.00 | - | 1 | 1 | 45.05% |
| MEDP240920P00450000 | 2024-04-11 2:27PM EDT | 450.00 | 70.70 | 66.00 | 73.90 | 0.00 | - | - | 1 | 45.71% |
© 2024 Yahoo. All rights reserved.