Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Medpace Holdings, Inc. (MEDP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
174.44-2.39 (-1.35%)
At close: 04:00PM EDT
174.00 -0.44 (-0.25%)
After hours: 04:06PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MEDP220819C001400002022-07-25 10:14AM EDT140.0025.3039.3042.500.00--2579.98%
MEDP220819C001450002022-07-19 11:15AM EDT145.0015.0033.9037.900.00--6523.34%
MEDP220819C001500002022-07-28 12:27PM EDT150.0016.1729.5031.500.00--8452.64%
MEDP220819C001550002022-08-04 12:27PM EDT155.0013.0024.1027.200.00-2184402.64%
MEDP220819C001600002022-08-04 12:23PM EDT160.008.0019.3021.900.00--11345.12%
MEDP220819C001650002022-08-10 11:49AM EDT165.0010.5014.6017.50+3.00+40.00%118301.51%
MEDP220819C001700002022-08-11 1:43PM EDT170.0012.5010.8012.80+10.50+525.00%3041,011262.01%
MEDP220819C001750002022-08-11 10:30AM EDT175.008.606.808.20+6.45+300.00%118213.28%
MEDP220819C001800002022-08-11 2:02PM EDT180.004.653.405.50+3.95+564.29%15185.89%
MEDP220819C001850002022-08-08 3:49PM EDT185.000.891.853.600.00-18179.39%
MEDP220819C001900002022-07-26 1:48PM EDT190.000.730.252.100.00--21157.91%
MEDP220819C001950002022-08-11 11:17AM EDT195.000.350.100.35-0.05-12.50%299326125.59%
MEDP220819C002000002022-07-22 11:36AM EDT200.001.440.000.350.00--1141.41%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MEDP220819P000850002022-07-25 10:31AM EDT85.000.050.001.100.00--21734.38%
MEDP220819P001000002022-07-18 3:30PM EDT100.000.500.001.150.00--10590.23%
MEDP220819P001150002022-07-28 12:31PM EDT115.000.050.001.050.00--6451.95%
MEDP220819P001200002022-07-26 9:49AM EDT120.000.560.001.150.00--8419.73%
MEDP220819P001250002022-07-27 9:30AM EDT125.000.470.001.050.00--3374.22%
MEDP220819P001300002022-07-28 9:30AM EDT130.000.490.001.150.00--32343.36%
MEDP220819P001350002022-08-05 11:12AM EDT135.000.300.001.200.00-1018309.38%
MEDP220819P001400002022-07-26 1:45PM EDT140.001.570.002.250.00--6317.77%
MEDP220819P001450002022-07-29 1:56PM EDT145.000.850.004.800.00--13350.98%
MEDP220819P001500002022-07-27 11:06AM EDT150.003.200.000.600.00--195174.22%
MEDP220819P001550002022-08-10 3:25PM EDT155.000.500.001.50-0.45-47.37%212178.32%
MEDP220819P001600002022-08-10 3:27PM EDT160.000.840.150.75-2.16-72.00%91753123.24%
MEDP220819P001650002022-07-26 11:09AM EDT165.0015.000.351.950.00--5122.17%
MEDP220819P001700002022-08-08 2:05PM EDT170.005.000.752.350.00--191.99%
MEDP220819P001750002022-07-26 3:52PM EDT175.0020.001.602.550.00--161.91%
MEDP220819P001800002022-07-26 9:34AM EDT180.0026.303.305.100.00--10.00%
MEDP220819P002100002022-07-26 9:34AM EDT210.0056.0027.8032.000.00--00.00%
MEDP220819P002200002022-07-26 9:34AM EDT220.0066.0037.6042.000.00--00.00%
Advertisement
Advertisement