Advertisement
Advertisement
U.S. Markets closed
S&P Futures
4,284.00 -2.50 (-0.06%) Dow Futures
33,972.00 -9.00 (-0.03%) Nasdaq Futures
13,517.50 -5.75 (-0.04%) Russell 2000 Futures
1,998.30 -3.40 (-0.17%) Crude Oil
90.63 +0.13 (+0.14%) Gold
1,771.50 +0.30 (+0.02%)
Medpace Holdings, Inc. (MEDP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MEDP220819C00140000 | 2022-07-25 10:14AM EDT | 140.00 | 25.30 | 39.30 | 42.50 | 0.00 | - | - | 2 | 579.98% |
| MEDP220819C00145000 | 2022-07-19 11:15AM EDT | 145.00 | 15.00 | 33.90 | 37.90 | 0.00 | - | - | 6 | 523.34% |
| MEDP220819C00150000 | 2022-07-28 12:27PM EDT | 150.00 | 16.17 | 29.50 | 31.50 | 0.00 | - | - | 8 | 452.64% |
| MEDP220819C00155000 | 2022-08-04 12:27PM EDT | 155.00 | 13.00 | 24.10 | 27.20 | 0.00 | - | 2 | 184 | 402.64% |
| MEDP220819C00160000 | 2022-08-04 12:23PM EDT | 160.00 | 8.00 | 19.30 | 21.90 | 0.00 | - | - | 11 | 345.12% |
| MEDP220819C00165000 | 2022-08-10 11:49AM EDT | 165.00 | 10.50 | 14.60 | 17.50 | +3.00 | +40.00% | 1 | 18 | 301.51% |
| MEDP220819C00170000 | 2022-08-11 1:43PM EDT | 170.00 | 12.50 | 10.80 | 12.80 | +10.50 | +525.00% | 304 | 1,011 | 262.01% |
| MEDP220819C00175000 | 2022-08-11 10:30AM EDT | 175.00 | 8.60 | 6.80 | 8.20 | +6.45 | +300.00% | 1 | 18 | 213.28% |
| MEDP220819C00180000 | 2022-08-11 2:02PM EDT | 180.00 | 4.65 | 3.40 | 5.50 | +3.95 | +564.29% | 1 | 5 | 185.89% |
| MEDP220819C00185000 | 2022-08-08 3:49PM EDT | 185.00 | 0.89 | 1.85 | 3.60 | 0.00 | - | 1 | 8 | 179.39% |
| MEDP220819C00190000 | 2022-07-26 1:48PM EDT | 190.00 | 0.73 | 0.25 | 2.10 | 0.00 | - | - | 21 | 157.91% |
| MEDP220819C00195000 | 2022-08-11 11:17AM EDT | 195.00 | 0.35 | 0.10 | 0.35 | -0.05 | -12.50% | 299 | 326 | 125.59% |
| MEDP220819C00200000 | 2022-07-22 11:36AM EDT | 200.00 | 1.44 | 0.00 | 0.35 | 0.00 | - | - | 1 | 141.41% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MEDP220819P00085000 | 2022-07-25 10:31AM EDT | 85.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | - | 21 | 734.38% |
| MEDP220819P00100000 | 2022-07-18 3:30PM EDT | 100.00 | 0.50 | 0.00 | 1.15 | 0.00 | - | - | 10 | 590.23% |
| MEDP220819P00115000 | 2022-07-28 12:31PM EDT | 115.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | - | 6 | 451.95% |
| MEDP220819P00120000 | 2022-07-26 9:49AM EDT | 120.00 | 0.56 | 0.00 | 1.15 | 0.00 | - | - | 8 | 419.73% |
| MEDP220819P00125000 | 2022-07-27 9:30AM EDT | 125.00 | 0.47 | 0.00 | 1.05 | 0.00 | - | - | 3 | 374.22% |
| MEDP220819P00130000 | 2022-07-28 9:30AM EDT | 130.00 | 0.49 | 0.00 | 1.15 | 0.00 | - | - | 32 | 343.36% |
| MEDP220819P00135000 | 2022-08-05 11:12AM EDT | 135.00 | 0.30 | 0.00 | 1.20 | 0.00 | - | 10 | 18 | 309.38% |
| MEDP220819P00140000 | 2022-07-26 1:45PM EDT | 140.00 | 1.57 | 0.00 | 2.25 | 0.00 | - | - | 6 | 317.77% |
| MEDP220819P00145000 | 2022-07-29 1:56PM EDT | 145.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | - | 13 | 350.98% |
| MEDP220819P00150000 | 2022-07-27 11:06AM EDT | 150.00 | 3.20 | 0.00 | 0.60 | 0.00 | - | - | 195 | 174.22% |
| MEDP220819P00155000 | 2022-08-10 3:25PM EDT | 155.00 | 0.50 | 0.00 | 1.50 | -0.45 | -47.37% | 2 | 12 | 178.32% |
| MEDP220819P00160000 | 2022-08-10 3:27PM EDT | 160.00 | 0.84 | 0.15 | 0.75 | -2.16 | -72.00% | 91 | 753 | 123.24% |
| MEDP220819P00165000 | 2022-07-26 11:09AM EDT | 165.00 | 15.00 | 0.35 | 1.95 | 0.00 | - | - | 5 | 122.17% |
| MEDP220819P00170000 | 2022-08-08 2:05PM EDT | 170.00 | 5.00 | 0.75 | 2.35 | 0.00 | - | - | 1 | 91.99% |
| MEDP220819P00175000 | 2022-07-26 3:52PM EDT | 175.00 | 20.00 | 1.60 | 2.55 | 0.00 | - | - | 1 | 61.91% |
| MEDP220819P00180000 | 2022-07-26 9:34AM EDT | 180.00 | 26.30 | 3.30 | 5.10 | 0.00 | - | - | 1 | 0.00% |
| MEDP220819P00210000 | 2022-07-26 9:34AM EDT | 210.00 | 56.00 | 27.80 | 32.00 | 0.00 | - | - | 0 | 0.00% |
| MEDP220819P00220000 | 2022-07-26 9:34AM EDT | 220.00 | 66.00 | 37.60 | 42.00 | 0.00 | - | - | 0 | 0.00% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
