NasdaqGS - Delayed Quote • USD
Medpace Holdings, Inc. (MEDP)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:49 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 | 92.50 | 102.00 | 0.00 | 0.00% | 3 | 6 | 71.56% |
| MEDP240517C00310000 | 4/17/2024 2:48 PM | 310 | 81.98 | 82.00 | 91.70 | 0.00 | 0.00% | 3 | 7 | 59.99% |
| 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 | 53.00 | 61.90 | 0.00 | 0.00% | 1 | 3 | 69.46% |
| MEDP240517C00360000 | 4/23/2024 6:34 PM | 360 | 54.10 | 34.00 | 43.00 | 0.00 | 0.00% | 17 | 16 | 55.76% |
| MEDP240517C00370000 | 4/24/2024 1:32 PM | 370 | 49.15 | 25.10 | 34.00 | 0.00 | 0.00% | 5 | 42 | 49.62% |
| MEDP240517C00380000 | 4/25/2024 6:28 PM | 380 | 23.80 | 18.50 | 23.50 | 7.90 | 49.69% | 1 | 18 | 38.07% |
| MEDP240517C00390000 | 4/26/2024 5:19 PM | 390 | 15.47 | 13.50 | 16.80 | -1.53 | -9.00% | 1 | 238 | 36.26% |
| MEDP240517C00400000 | 4/26/2024 7:02 PM | 400 | 9.42 | 8.50 | 9.90 | -0.08 | -0.84% | 10 | 396 | 31.06% |
| MEDP240517C00410000 | 4/26/2024 7:02 PM | 410 | 5.67 | 4.50 | 6.80 | 1.57 | 38.29% | 16 | 432 | 32.70% |
| MEDP240517C00420000 | 4/26/2024 3:15 PM | 420 | 2.22 | 2.00 | 4.90 | -0.28 | -11.20% | 1 | 209 | 35.11% |
| MEDP240517C00430000 | 4/26/2024 7:36 PM | 430 | 1.55 | 0.10 | 4.60 | -1.55 | -50.00% | 3 | 58 | 41.20% |
| MEDP240517C00440000 | 4/24/2024 1:48 PM | 440 | 6.11 | 0.10 | 3.30 | 0.00 | 0.00% | 1 | 154 | 42.46% |
| MEDP240517C00450000 | 4/25/2024 3:58 PM | 450 | 1.70 | 0.00 | 2.00 | 0.00 | 0.00% | 1 | 17 | 41.68% |
| MEDP240517C00460000 | 4/24/2024 4:21 PM | 460 | 0.50 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 9 | 60.38% |
| MEDP240517C00470000 | 4/23/2024 2:33 PM | 470 | 0.20 | 0.05 | 1.00 | 0.00 | 0.00% | 1 | 5 | 44.03% |
| MEDP240517C00480000 | 3/21/2024 6:16 PM | 480 | 8.95 | 0.20 | 9.60 | 0.00 | 0.00% | - | 1 | 71.53% |
| MEDP240517C00490000 | 4/22/2024 7:54 PM | 490 | 1.36 | 0.05 | 0.50 | 0.00 | 0.00% | 3 | 3 | 46.09% |
| MEDP240517C00500000 | 4/25/2024 3:41 PM | 500 | 0.40 | 0.05 | 0.50 | 0.00 | 0.00% | 102 | 114 | 49.66% |
| MEDP240517C00510000 | 4/23/2024 2:05 PM | 510 | 0.05 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 24 | 71.66% |
| MEDP240517C00520000 | 4/11/2024 1:30 PM | 520 | 2.95 | 0.00 | 4.80 | 0.00 | 0.00% | - | 11 | 75.70% |
| MEDP240517C00570000 | 4/10/2024 1:30 PM | 570 | 0.90 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 94.12% |
| MEDP240517C00580000 | 3/18/2024 1:46 PM | 580 | 1.00 | 0.00 | 4.80 | 0.00 | 0.00% | - | 0 | 97.51% |
| MEDP240517C00600000 | 4/22/2024 7:42 PM | 600 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 116 | 174 | 57.81% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MEDP240517P00240000 | 4/18/2024 1:30 PM | 240 | 0.40 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 132.59% |
| MEDP240517P00280000 | 4/22/2024 7:58 PM | 280 | 1.45 | 0.05 | 10.00 | 0.00 | 0.00% | 4 | 5 | 118.19% |
| MEDP240517P00290000 | 4/23/2024 2:32 PM | 290 | 0.05 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 7 | 89.72% |
| MEDP240517P00300000 | 4/23/2024 4:11 PM | 300 | 2.41 | 0.05 | 5.00 | 0.00 | 0.00% | 5 | 11 | 82.86% |
| MEDP240517P00310000 | 4/24/2024 2:43 PM | 310 | 0.80 | 0.20 | 5.00 | 0.00 | 0.00% | 1 | 16 | 75.64% |
| MEDP240517P00320000 | 4/25/2024 2:11 PM | 320 | 0.60 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 40 | 66.54% |
| MEDP240517P00330000 | 4/23/2024 6:35 PM | 330 | 0.20 | 0.20 | 9.90 | 0.00 | 0.00% | 43 | 119 | 73.90% |
| MEDP240517P00340000 | 4/25/2024 5:53 PM | 340 | 0.90 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 102 | 51.66% |
| MEDP240517P00350000 | 4/25/2024 1:51 PM | 350 | 2.43 | 0.05 | 5.00 | 0.00 | 0.00% | 1 | 73 | 56.63% |
| MEDP240517P00360000 | 4/26/2024 3:15 PM | 360 | 2.37 | 0.65 | 2.55 | -0.48 | -16.84% | 2 | 162 | 37.60% |
| MEDP240517P00370000 | 4/26/2024 7:48 PM | 370 | 3.10 | 1.95 | 4.20 | -1.10 | -26.19% | 8 | 198 | 36.44% |
| MEDP240517P00380000 | 4/25/2024 7:43 PM | 380 | 6.50 | 2.25 | 6.80 | 0.00 | 0.00% | 4 | 127 | 35.77% |
| MEDP240517P00390000 | 4/25/2024 1:57 PM | 390 | 14.50 | 7.30 | 11.80 | 0.00 | 0.00% | 3 | 52 | 38.77% |
| MEDP240517P00400000 | 4/24/2024 4:34 PM | 400 | 13.50 | 11.40 | 13.50 | 0.00 | 0.00% | 28 | 26 | 29.81% |
| MEDP240517P00410000 | 4/25/2024 1:51 PM | 410 | 26.05 | 15.80 | 24.00 | 0.00 | 0.00% | 1 | 28 | 41.49% |
| MEDP240517P00420000 | 4/25/2024 2:32 PM | 420 | 37.50 | 22.20 | 30.90 | 0.00 | 0.00% | 1 | 6 | 41.22% |
| MEDP240517P00430000 | 4/24/2024 3:15 PM | 430 | 30.00 | 31.20 | 39.80 | 0.00 | 0.00% | 1 | 1 | 45.14% |
| MEDP240517P00470000 | 4/10/2024 1:35 PM | 470 | 79.00 | 69.20 | 79.00 | 0.00 | 0.00% | - | 0 | 66.43% |
| MEDP240517P00500000 | 4/10/2024 1:35 PM | 500 | 105.50 | 99.10 | 109.00 | 0.00 | 0.00% | - | 0 | 81.53% |
Related Tickers
TMO Thermo Fisher Scientific Inc.
573.60
+0.33%
ICLR ICON Public Limited Company
308.31
+2.74%
DHR Danaher Corporation
246.58
+0.32%
IDXX IDEXX Laboratories, Inc.
499.30
+2.06%
IQV IQVIA Holdings Inc.
234.88
+0.38%
DGX Quest Diagnostics Incorporated
134.26
-0.86%
MTD Mettler-Toledo International Inc.
1,238.09
+0.42%
CRL Charles River Laboratories International, Inc.
229.03
+0.54%
LH Laboratory Corporation of America Holdings
198.40
+0.03%
GH Guardant Health, Inc.
17.35
+1.11%