NasdaqGS - Nasdaq Real Time Price USD
Medpace Holdings, Inc. (MEDP)
303.01
+12.46
+(4.29%)
As of 2:47:28 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MEDP250516C00270000 | 4/23/2025 12:37 PM | 270 | 27.00 | 33.10 | 38.00 | 0.00 | 0.00% | 15 | 10 | 57.64% |
| MEDP250516C00280000 | 4/23/2025 10:37 AM | 280 | 20.20 | 23.30 | 29.50 | 0.00 | 0.00% | 2 | 5 | 52.57% |
| MEDP250516C00290000 | 4/23/2025 12:16 PM | 290 | 12.87 | 16.80 | 21.80 | 0.00 | 0.00% | 1 | 34 | 48.43% |
| MEDP250516C00300000 | 4/24/2025 10:19 AM | 300 | 11.70 | 10.20 | 14.60 | 2.10 | 21.87% | 2 | 444 | 43.21% |
| MEDP250516C00310000 | 4/23/2025 10:45 AM | 310 | 5.27 | 5.60 | 12.50 | 0.00 | 0.00% | 13 | 62 | 51.35% |
| MEDP250516C00320000 | 4/24/2025 10:56 AM | 320 | 3.78 | 3.50 | 8.90 | 0.41 | 12.17% | 1 | 127 | 51.27% |
| MEDP250516C00330000 | 4/22/2025 1:27 PM | 330 | 0.80 | 0.45 | 5.50 | 0.00 | 0.00% | 7 | 105 | 48.56% |
| MEDP250516C00340000 | 4/23/2025 3:35 PM | 340 | 0.60 | 0.70 | 6.30 | 0.00 | 0.00% | 3 | 761 | 60.54% |
| MEDP250516C00350000 | 4/17/2025 12:30 PM | 350 | 3.60 | 0.10 | 3.00 | 0.00 | 0.00% | 2 | 13 | 52.64% |
| MEDP250516C00360000 | 4/23/2025 12:57 PM | 360 | 0.32 | 0.05 | 5.40 | 0.00 | 0.00% | 3 | 10 | 57.64% |
| MEDP250516C00370000 | 4/22/2025 10:16 AM | 370 | 0.05 | 0.00 | 2.80 | 0.00 | 0.00% | 4 | 14 | 53.91% |
| MEDP250516C00380000 | 4/22/2025 9:40 AM | 380 | 0.05 | 0.00 | 1.50 | 0.00 | 0.00% | 2 | 9 | 52.10% |
| MEDP250516C00390000 | 4/22/2025 10:15 AM | 390 | 0.05 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 2 | 72.85% |
| MEDP250516C00400000 | 4/24/2025 11:13 AM | 400 | 0.39 | 0.00 | 0.25 | 0.34 | 680.00% | 5 | 51 | 51.37% |
| MEDP250516C00460000 | 4/4/2025 12:51 PM | 460 | 0.20 | 0.00 | 2.60 | 0.00 | 0.00% | 2 | 6 | 93.34% |
| MEDP250516C00470000 | 4/21/2025 3:52 PM | 470 | 0.01 | 0.00 | 0.40 | -0.19 | -95.00% | 1 | 6 | 73.44% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MEDP250516P00185000 | 4/22/2025 2:29 PM | 185 | 0.06 | 0.00 | 2.10 | 0.00 | 0.00% | 32 | 23 | 111.89% |
| MEDP250516P00195000 | 4/9/2025 1:21 PM | 195 | 1.65 | 0.00 | 1.45 | 0.00 | 0.00% | - | 1 | 94.92% |
| MEDP250516P00220000 | 4/23/2025 9:44 AM | 220 | 0.50 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 211 | 72.66% |
| MEDP250516P00230000 | 4/23/2025 9:33 AM | 230 | 0.75 | 0.00 | 0.50 | -0.45 | -37.50% | 1 | 104 | 53.17% |
| MEDP250516P00240000 | 4/24/2025 11:02 AM | 240 | 0.79 | 0.50 | 1.75 | 0.29 | 19.86% | 2 | 364 | 60.74% |
| MEDP250516P00250000 | 4/24/2025 12:51 PM | 250 | 1.03 | 0.40 | 1.55 | -1.95 | -65.44% | 8 | 1,350 | 50.42% |
| MEDP250516P00260000 | 4/23/2025 2:41 PM | 260 | 4.00 | 0.35 | 2.95 | 0.00 | 0.00% | 3 | 360 | 57.19% |
| MEDP250516P00270000 | 4/23/2025 2:50 PM | 270 | 2.80 | 1.95 | 2.95 | -4.25 | -60.28% | 2 | 368 | 47.11% |
| MEDP250516P00280000 | 4/23/2025 3:53 PM | 280 | 4.50 | 4.10 | 5.10 | -4.76 | -51.40% | 6 | 1,278 | 46.72% |
| MEDP250516P00290000 | 4/23/2025 1:26 PM | 290 | 10.27 | 6.50 | 8.40 | -1.23 | -10.70% | 2 | 118 | 47.01% |
| MEDP250516P00300000 | 4/24/2025 10:16 AM | 300 | 14.20 | 9.90 | 12.90 | -9.90 | -41.08% | 3 | 53 | 47.57% |
| MEDP250516P00310000 | 4/24/2025 11:05 AM | 310 | 19.50 | 15.00 | 19.20 | -2.50 | -11.36% | 1 | 9 | 50.38% |
| MEDP250516P00320000 | 4/17/2025 3:42 PM | 320 | 33.80 | 21.00 | 26.10 | 0.00 | 0.00% | 34 | 20 | 52.00% |
| MEDP250516P00330000 | 4/22/2025 2:56 PM | 330 | 48.72 | 27.80 | 35.00 | 0.00 | 0.00% | 1 | 1 | 58.29% |
| MEDP250516P00360000 | 3/21/2025 2:01 PM | 360 | 46.16 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
TMO Thermo Fisher Scientific Inc.
421.18
-2.42%
DHR Danaher Corporation
196.05
-0.13%
ICLR ICON Public Limited Company
146.42
+2.30%
DGX Quest Diagnostics Incorporated
175.13
+0.90%
IQV IQVIA Holdings Inc.
149.89
+1.92%
IDXX IDEXX Laboratories, Inc.
437.55
+2.56%
MTD Mettler-Toledo International Inc.
1,053.25
+0.67%
CRL Charles River Laboratories International, Inc.
114.89
+5.40%
WAT Waters Corporation
339.68
+1.44%
ILMN Illumina, Inc.
77.99
+2.28%