NasdaqGS - Delayed Quote • USD
Medpace Holdings, Inc. (MEDP)
At close: 4:00 PM EDT
After hours: 5:18 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MEDP240419C00260000 | 2/15/2024 2:30 PM | 260 | 132.80 | 136.00 | 140.50 | 0.00 | 0.00% | 1 | 1 | 1,056.25% |
| MEDP240419C00280000 | 3/8/2024 2:31 PM | 280 | 136.50 | 118.70 | 123.50 | 0.00 | 0.00% | 1 | 0 | 971.70% |
| MEDP240419C00300000 | 4/17/2024 2:48 PM | 300 | 86.51 | 67.00 | 76.00 | 0.00 | 0.00% | 3 | 3 | 360.99% |
| MEDP240419C00310000 | 4/17/2024 2:48 PM | 310 | 76.55 | 57.00 | 66.00 | 0.00 | 0.00% | 3 | 4 | 320.41% |
| MEDP240419C00320000 | 2/23/2024 7:04 PM | 320 | 83.03 | 87.70 | 92.50 | 0.00 | 0.00% | 1 | 0 | 846.97% |
| MEDP240419C00350000 | 4/19/2024 5:30 PM | 350 | 21.93 | 17.00 | 26.00 | -3.70 | -14.44% | 5 | 54 | 158.01% |
| MEDP240419C00370000 | 4/19/2024 6:28 PM | 370 | 1.25 | 0.05 | 10.00 | -6.23 | -83.29% | 6 | 55 | 50.93% |
| MEDP240419C00380000 | 4/19/2024 5:20 PM | 380 | 1.05 | 0.00 | 4.80 | -1.13 | -51.83% | 2 | 8 | 70.04% |
| MEDP240419C00390000 | 4/18/2024 7:58 PM | 390 | 1.60 | 0.00 | 4.80 | 0.00 | 0.00% | 17 | 53 | 107.50% |
| MEDP240419C00400000 | 4/19/2024 7:25 PM | 400 | 0.11 | 0.00 | 0.25 | -1.11 | -90.98% | 31 | 709 | 69.92% |
| MEDP240419C00410000 | 4/19/2024 7:25 PM | 410 | 0.03 | 0.00 | 0.05 | -1.12 | -97.39% | 22 | 876 | 72.66% |
| MEDP240419C00420000 | 4/18/2024 2:13 PM | 420 | 0.10 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 18 | 197.12% |
| MEDP240419C00430000 | 4/19/2024 4:05 PM | 430 | 0.05 | 0.00 | 0.25 | -2.26 | -97.84% | 1 | 72 | 125.39% |
| MEDP240419C00440000 | 4/10/2024 1:30 PM | 440 | 1.22 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 41 | 247.41% |
| MEDP240419C00450000 | 4/18/2024 3:00 PM | 450 | 2.41 | 0.10 | 4.80 | 0.00 | 0.00% | 1 | 0 | 272.12% |
| MEDP240419C00460000 | 4/18/2024 3:00 PM | 460 | 2.40 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 5 | 292.97% |
| MEDP240419C00470000 | 3/12/2024 2:50 PM | 470 | 2.86 | 0.00 | 4.80 | 0.00 | 0.00% | - | 100 | 314.31% |
| MEDP240419C00490000 | 3/11/2024 1:31 PM | 490 | 1.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 6 | 50.00% |
| MEDP240419C00530000 | 3/25/2024 1:30 PM | 530 | 0.05 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 427.54% |
| MEDP240419C00560000 | 3/7/2024 3:29 PM | 560 | 1.10 | 0.00 | 4.80 | 0.00 | 0.00% | 4 | 3 | 476.86% |
| MEDP240419C00580000 | 4/2/2024 2:34 PM | 580 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 148 | 148 | 281.25% |
| MEDP240419C00590000 | 2/28/2024 4:02 PM | 590 | 0.35 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 522.27% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MEDP240419P00300000 | 3/5/2024 5:52 PM | 300 | 2.40 | 0.00 | 0.00 | 0.00 | 0.00% | - | 4 | 50.00% |
| MEDP240419P00310000 | 3/5/2024 5:52 PM | 310 | 2.55 | 0.00 | 4.80 | 0.00 | 0.00% | - | 4 | 275.49% |
| MEDP240419P00340000 | 4/17/2024 6:22 PM | 340 | 0.30 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 3 | 165.87% |
| MEDP240419P00350000 | 4/17/2024 4:49 PM | 350 | 0.90 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 6 | 128.32% |
| MEDP240419P00360000 | 4/19/2024 7:41 PM | 360 | 0.05 | 0.00 | 4.80 | -1.20 | -96.00% | 20 | 68 | 88.67% |
| MEDP240419P00370000 | 4/19/2024 7:31 PM | 370 | 0.05 | 0.00 | 4.80 | -0.65 | -92.86% | 15 | 24 | 74.17% |
| MEDP240419P00380000 | 4/19/2024 5:50 PM | 380 | 8.50 | 4.30 | 13.00 | 5.12 | 151.48% | 7 | 41 | 107.01% |
| MEDP240419P00390000 | 4/19/2024 4:00 PM | 390 | 18.39 | 14.10 | 23.00 | 4.33 | 30.80% | 10 | 229 | 67.04% |
| MEDP240419P00400000 | 4/19/2024 4:00 PM | 400 | 28.37 | 23.70 | 33.00 | 2.44 | 9.41% | 10 | 28 | 83.98% |
| MEDP240419P00410000 | 4/18/2024 4:55 PM | 410 | 27.30 | 33.70 | 43.00 | 0.00 | 0.00% | 1 | 6 | 106.15% |
| MEDP240419P00420000 | 3/6/2024 6:39 PM | 420 | 19.90 | 19.50 | 23.00 | 0.00 | 0.00% | 6 | 3 | 0.00% |
| MEDP240419P00440000 | 3/6/2024 4:09 PM | 440 | 33.74 | 37.20 | 42.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MEDP240419P00470000 | 3/6/2024 4:09 PM | 470 | 58.45 | 67.00 | 71.90 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
IDXX IDEXX Laboratories, Inc.
476.35
-0.30%
IQV IQVIA Holdings Inc.
228.09
+0.40%
ICLR ICON Public Limited Company
288.23
-1.23%
MTD Mettler-Toledo International Inc.
1,188.54
-0.34%
TMO Thermo Fisher Scientific Inc.
544.78
+0.60%
CRL Charles River Laboratories International, Inc.
226.78
-0.34%
WAT Waters Corporation
296.10
+0.64%
RVTY Revvity, Inc.
100.86
+1.49%
DHR Danaher Corporation
235.51
-0.36%
NTRA Natera, Inc.
85.28
-2.29%