Medpace Holdings, Inc. (MEDP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
186.02+1.26 (+0.68%)
At close: 4:00PM EDT
CallsforDecember 17, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MEDP211217C00100000 | 2021-04-27 9:53AM EDT | 100.00 | 72.00 | 67.70 | 72.00 | 0.00 | - | 5 | 1 | 0.00% |
| MEDP211217C00125000 | 2021-06-10 2:31PM EDT | 125.00 | 53.30 | 53.10 | 56.60 | 0.00 | - | 1 | 0 | 0.00% |
| MEDP211217C00140000 | 2021-06-04 1:04PM EDT | 140.00 | 39.00 | 41.50 | 43.80 | 0.00 | - | 3 | 7 | 0.00% |
| MEDP211217C00155000 | 2021-06-24 11:21AM EDT | 155.00 | 31.00 | 30.90 | 33.80 | -1.50 | -4.62% | 2 | 311 | 37.72% |
| MEDP211217C00160000 | 2021-06-18 1:15PM EDT | 160.00 | 30.60 | 28.90 | 31.00 | 0.00 | - | 3 | 7 | 42.17% |
| MEDP211217C00165000 | 2021-06-16 9:50AM EDT | 165.00 | 31.05 | 26.10 | 28.30 | 0.00 | - | 1 | 1 | 44.97% |
| MEDP211217C00170000 | 2021-06-08 3:34PM EDT | 170.00 | 22.00 | 22.80 | 25.90 | 0.00 | - | 1 | 5 | 47.44% |
| MEDP211217C00175000 | 2021-04-29 10:24AM EDT | 175.00 | 18.00 | 16.00 | 19.20 | 0.00 | - | 1 | 2 | 36.27% |
| MEDP211217C00185000 | 2021-06-07 12:36PM EDT | 185.00 | 20.06 | 16.40 | 18.40 | 0.00 | - | 1 | 33 | 48.78% |
| MEDP211217C00190000 | 2021-06-16 3:43PM EDT | 190.00 | 17.00 | 13.70 | 16.40 | 0.00 | - | 156 | 157 | 49.31% |
| MEDP211217C00195000 | 2021-06-16 3:25PM EDT | 195.00 | 15.10 | 12.70 | 14.50 | 0.00 | - | 164 | 164 | 49.54% |
| MEDP211217C00200000 | 2021-06-01 12:24PM EDT | 200.00 | 9.00 | 10.70 | 13.90 | 0.00 | - | 1 | 3 | 52.80% |
| MEDP211217C00240000 | 2021-05-07 10:54AM EDT | 240.00 | 3.08 | 1.00 | 5.60 | 0.00 | - | 1 | 1 | 55.65% |
| MEDP211217C00250000 | 2021-06-15 3:18PM EDT | 250.00 | 3.70 | 1.80 | 2.90 | 0.00 | - | 1 | 1 | 49.29% |
| MEDP211217C00260000 | 2021-04-27 1:46PM EDT | 260.00 | 2.40 | 0.95 | 1.90 | 0.00 | - | - | 1 | 48.05% |
| MEDP211217C00280000 | 2021-06-22 3:26PM EDT | 280.00 | 1.15 | 0.45 | 1.25 | 0.00 | - | 22 | 15 | 50.67% |
PutsforDecember 17, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MEDP211217P00095000 | 2021-04-27 3:50PM EDT | 95.00 | 2.00 | 0.30 | 2.75 | 0.00 | - | 1 | 18 | 87.89% |
| MEDP211217P00105000 | 2021-06-18 9:31AM EDT | 105.00 | 1.30 | 0.10 | 1.55 | 0.00 | - | 1 | 3 | 67.33% |
| MEDP211217P00125000 | 2021-06-15 1:58PM EDT | 125.00 | 2.90 | 1.80 | 3.50 | 0.00 | - | 1 | 0 | 65.61% |
| MEDP211217P00130000 | 2021-04-27 3:02PM EDT | 130.00 | 6.50 | 5.10 | 7.30 | 0.00 | - | 11 | 125 | 80.47% |
| MEDP211217P00140000 | 2021-04-29 10:37AM EDT | 140.00 | 9.50 | 6.50 | 10.60 | 0.00 | - | - | 4 | 78.88% |
| MEDP211217P00145000 | 2021-05-05 9:35AM EDT | 145.00 | 10.76 | 7.20 | 12.00 | 0.00 | - | - | 10 | 76.87% |
| MEDP211217P00150000 | 2021-05-06 10:00AM EDT | 150.00 | 15.00 | 9.00 | 13.50 | 0.00 | - | 1 | 12 | 76.72% |
| MEDP211217P00155000 | 2021-06-09 3:52PM EDT | 155.00 | 12.96 | 9.40 | 12.20 | 0.00 | - | 1 | 5 | 68.82% |
| MEDP211217P00160000 | 2021-06-09 3:52PM EDT | 160.00 | 15.02 | 11.60 | 13.40 | 0.00 | - | 1 | 1 | 68.23% |
| MEDP211217P00170000 | 2021-05-03 10:33AM EDT | 170.00 | 22.40 | 19.40 | 23.50 | 0.00 | - | - | 3 | 82.17% |
| MEDP211217P00175000 | 2021-06-14 9:52AM EDT | 175.00 | 20.00 | 18.40 | 20.60 | 0.00 | - | 2 | 2 | 69.21% |
© 2021 Verizon Media. All rights reserved.
