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

Calls

In The Money

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%

Puts

In The Money

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