NasdaqGS - Delayed Quote USD
Medpace Holdings, Inc. (MEDP)
298.25
-5.75
(-1.89%)
At close: June 13 at 4:00:01 PM EDT
297.00
-1.25
(-0.42%)
After hours: June 13 at 4:39:53 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MEDP250620C00240000 | 3/7/2025 3:25 PM | 240 | 98.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| MEDP250620C00250000 | 5/16/2025 3:59 PM | 250 | 57.00 | 45.00 | 52.80 | 0.00 | 0.00% | 4 | 8 | 84.72% |
| MEDP250620C00260000 | 4/22/2025 9:40 AM | 260 | 23.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| MEDP250620C00270000 | 5/14/2025 3:26 PM | 270 | 30.00 | 25.60 | 33.90 | 0.00 | 0.00% | 1 | 11 | 67.16% |
| MEDP250620C00280000 | 5/9/2025 2:19 PM | 280 | 27.00 | 15.00 | 22.90 | 0.00 | 0.00% | - | 1 | 78.19% |
| MEDP250620C00290000 | 5/16/2025 12:53 PM | 290 | 22.00 | 8.30 | 13.50 | 0.00 | 0.00% | 2 | 3 | 58.28% |
| MEDP250620C00300000 | 6/12/2025 2:35 PM | 300 | 10.02 | 0.20 | 6.90 | 0.00 | 0.00% | 2 | 15 | 50.62% |
| MEDP250620C00310000 | 6/4/2025 10:10 AM | 310 | 12.01 | 0.90 | 6.10 | 0.00 | 0.00% | 1 | 39 | 51.75% |
| MEDP250620C00320000 | 6/12/2025 12:28 PM | 320 | 1.55 | 0.60 | 1.05 | 0.00 | 0.00% | 2 | 33 | 46.19% |
| MEDP250620C00330000 | 6/4/2025 10:10 AM | 330 | 3.00 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 27 | 76.37% |
| MEDP250620C00340000 | 6/10/2025 12:02 PM | 340 | 1.30 | 0.00 | 4.60 | 0.00 | 0.00% | 1 | 19 | 89.45% |
| MEDP250620C00350000 | 5/16/2025 11:16 AM | 350 | 2.20 | 0.00 | 4.80 | 0.00 | 0.00% | 3 | 236 | 103.83% |
| MEDP250620C00360000 | 4/22/2025 9:30 AM | 360 | 0.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| MEDP250620C00370000 | 6/9/2025 1:56 PM | 370 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 17 | 66.21% |
| MEDP250620C00380000 | 5/15/2025 10:40 AM | 380 | 0.59 | 0.00 | 1.00 | 0.00 | 0.00% | 4 | 3 | 100.34% |
| MEDP250620C00390000 | 6/2/2025 3:40 PM | 390 | 0.30 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 4 | 145.68% |
| MEDP250620C00400000 | 6/11/2025 3:42 PM | 400 | 2.15 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 6 | 159.72% |
| MEDP250620C00410000 | 5/28/2025 2:43 PM | 410 | 1.25 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 2 | 165.19% |
| MEDP250620C00420000 | 6/11/2025 3:51 PM | 420 | 2.15 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 2 | 174.39% |
| MEDP250620C00430000 | 3/13/2025 9:30 AM | 430 | 5.20 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 5 | 187.72% |
| MEDP250620C00440000 | 4/2/2025 9:30 AM | 440 | 0.90 | 0.00 | 2.65 | 0.00 | 0.00% | 3 | 3 | 174.02% |
| MEDP250620C00450000 | 5/30/2025 1:51 PM | 450 | 0.05 | 0.00 | 0.40 | 0.00 | 0.00% | 8 | 20 | 136.33% |
| MEDP250620C00460000 | 5/1/2025 10:25 AM | 460 | 0.36 | 0.00 | 4.30 | 0.00 | 0.00% | 5 | 6 | 207.98% |
| MEDP250620C00470000 | 12/16/2024 12:13 AM | 470 | 5.80 | 4.20 | 14.00 | 0.00 | 0.00% | - | 1 | 308.69% |
| MEDP250620C00480000 | 12/16/2024 12:13 AM | 480 | 4.90 | 3.20 | 13.00 | 0.00 | 0.00% | - | 1 | 307.03% |
| MEDP250620C00490000 | 12/16/2024 12:13 AM | 490 | 4.20 | 2.00 | 11.90 | 0.00 | 0.00% | - | 1 | 302.49% |
| MEDP250620C00500000 | 2/11/2025 9:39 AM | 500 | 1.50 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 1 | 242.77% |
| MEDP250620C00520000 | 4/7/2025 10:51 AM | 520 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MEDP250620P00160000 | 4/21/2025 1:34 PM | 160 | 0.75 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 3 | 227.93% |
| MEDP250620P00165000 | 4/9/2025 1:21 PM | 165 | 0.55 | 0.00 | 4.30 | 0.00 | 0.00% | - | 1 | 296.88% |
| MEDP250620P00170000 | 4/9/2025 1:21 PM | 170 | 0.70 | 0.00 | 4.30 | 0.00 | 0.00% | - | 1 | 284.08% |
| MEDP250620P00175000 | 4/11/2025 9:30 AM | 175 | 2.20 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| MEDP250620P00180000 | 4/11/2025 9:30 AM | 180 | 2.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| MEDP250620P00185000 | 4/9/2025 1:21 PM | 185 | 1.45 | 0.00 | 2.95 | 0.00 | 0.00% | - | 1 | 228.42% |
| MEDP250620P00195000 | 4/10/2025 9:30 AM | 195 | 2.30 | 0.00 | 3.60 | 0.00 | 0.00% | - | 1 | 216.11% |
| MEDP250620P00200000 | 4/22/2025 11:39 AM | 200 | 1.80 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| MEDP250620P00210000 | 4/22/2025 11:39 AM | 210 | 2.13 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| MEDP250620P00220000 | 5/22/2025 12:58 PM | 220 | 0.97 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 3 | 176.76% |
| MEDP250620P00230000 | 4/29/2025 1:54 PM | 230 | 1.15 | 0.00 | 1.40 | 0.00 | 0.00% | 1 | 21 | 118.26% |
| MEDP250620P00240000 | 5/27/2025 11:14 AM | 240 | 0.75 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 5 | 76.76% |
| MEDP250620P00250000 | 5/28/2025 12:30 PM | 250 | 0.93 | 0.00 | 4.70 | 0.00 | 0.00% | 5 | 25 | 116.19% |
| MEDP250620P00260000 | 6/13/2025 1:05 PM | 260 | 0.60 | 0.15 | 1.10 | 0.40 | 200.00% | 1 | 44 | 68.60% |
| MEDP250620P00270000 | 6/5/2025 10:41 AM | 270 | 0.68 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 33 | 78.17% |
| MEDP250620P00280000 | 6/10/2025 3:49 PM | 280 | 1.09 | 0.05 | 5.90 | 0.00 | 0.00% | 3 | 36 | 63.72% |
| MEDP250620P00290000 | 6/10/2025 10:29 AM | 290 | 1.93 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 26 | 55.05% |
| MEDP250620P00300000 | 6/13/2025 3:16 PM | 300 | 6.00 | 1.20 | 9.60 | -4.76 | -44.24% | 1 | 27 | 56.86% |
| MEDP250620P00310000 | 6/5/2025 3:32 PM | 310 | 18.00 | 8.40 | 17.10 | 0.00 | 0.00% | 3 | 8 | 65.36% |
| MEDP250620P00320000 | 6/13/2025 11:04 AM | 320 | 20.92 | 18.10 | 25.90 | -7.58 | -26.60% | 2 | 7 | 76.10% |
| MEDP250620P00330000 | 4/24/2025 9:30 AM | 330 | 43.00 | 33.40 | 41.00 | 0.00 | 0.00% | 3 | 6 | 104.43% |
| MEDP250620P00340000 | 5/23/2025 9:52 AM | 340 | 50.30 | 37.20 | 46.00 | 0.00 | 0.00% | 3 | 3 | 109.81% |
| MEDP250620P00350000 | 5/5/2025 10:29 AM | 350 | 48.47 | 30.20 | 38.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MEDP250620P00360000 | 4/29/2025 1:39 PM | 360 | 56.41 | 58.70 | 67.60 | 0.00 | 0.00% | 2 | 0 | 101.34% |
| MEDP250620P00380000 | 4/16/2025 3:08 PM | 380 | 87.60 | 70.60 | 78.60 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
ICLR ICON Public Limited Company
145.66
-0.97%
IDXX IDEXX Laboratories, Inc.
522.70
-0.80%
IQV IQVIA Holdings Inc.
156.89
-1.41%
TMO Thermo Fisher Scientific Inc.
402.76
-2.93%
CRL Charles River Laboratories International, Inc.
149.45
-1.61%
WAT Waters Corporation
342.30
-2.08%
MTD Mettler-Toledo International Inc.
1,155.42
-2.76%
DHR Danaher Corporation
200.67
-2.16%
NTRA Natera, Inc.
165.34
+0.60%
LH Labcorp Holdings Inc.
261.12
-0.20%