NasdaqGS - Delayed Quote USD
Medpace Holdings, Inc. (MEDP)
305.89
+7.57
+(2.54%)
At close: 4:00:01 PM EDT
305.90
+0.01
+(0.00%)
After hours: 5:43:35 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 | 52.20 | 61.00 | 0.00 | 0.00% | 4 | 8 | 70.61% |
| 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 | 32.70 | 40.70 | 0.00 | 0.00% | 1 | 11 | 85.82% |
| MEDP250620C00280000 | 5/9/2025 2:19 PM | 280 | 27.00 | 15.00 | 22.90 | 0.00 | 0.00% | - | 1 | 0.00% |
| MEDP250620C00290000 | 5/16/2025 12:53 PM | 290 | 22.00 | 13.40 | 22.00 | 0.00 | 0.00% | 2 | 3 | 60.50% |
| MEDP250620C00300000 | 6/10/2025 2:09 PM | 300 | 11.50 | 9.10 | 13.50 | 3.67 | 46.87% | 2 | 14 | 49.04% |
| MEDP250620C00310000 | 6/4/2025 10:10 AM | 310 | 12.01 | 2.75 | 6.70 | 0.00 | 0.00% | 1 | 39 | 40.32% |
| MEDP250620C00320000 | 6/10/2025 12:51 PM | 320 | 3.20 | 1.00 | 5.10 | 2.55 | 392.31% | 3 | 32 | 49.43% |
| MEDP250620C00330000 | 6/4/2025 10:10 AM | 330 | 3.00 | 0.00 | 3.00 | 0.00 | 0.00% | 1 | 27 | 50.64% |
| MEDP250620C00340000 | 6/10/2025 12:02 PM | 340 | 1.30 | 0.05 | 1.70 | -0.70 | -35.00% | 1 | 19 | 51.71% |
| MEDP250620C00350000 | 5/16/2025 11:16 AM | 350 | 2.20 | 0.00 | 1.50 | 0.00 | 0.00% | 3 | 236 | 50.17% |
| 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 | 1.50 | 0.00 | 0.00% | 3 | 17 | 65.58% |
| MEDP250620C00380000 | 5/15/2025 10:40 AM | 380 | 0.59 | 0.00 | 2.50 | 0.00 | 0.00% | 4 | 3 | 80.69% |
| MEDP250620C00390000 | 6/2/2025 3:40 PM | 390 | 0.30 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 4 | 79.49% |
| MEDP250620C00400000 | 4/29/2025 12:23 PM | 400 | 1.21 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 6 | 85.99% |
| MEDP250620C00410000 | 5/28/2025 2:43 PM | 410 | 1.25 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 2 | 92.24% |
| MEDP250620C00420000 | 5/6/2025 1:44 PM | 420 | 1.35 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 2 | 120.97% |
| MEDP250620C00430000 | 3/13/2025 9:30 AM | 430 | 5.20 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 5 | 130.76% |
| MEDP250620C00440000 | 4/2/2025 9:30 AM | 440 | 0.90 | 0.00 | 1.50 | 0.00 | 0.00% | 3 | 3 | 109.67% |
| MEDP250620C00450000 | 5/30/2025 1:51 PM | 450 | 0.05 | 0.00 | 0.40 | 0.00 | 0.00% | 8 | 20 | 95.12% |
| MEDP250620C00460000 | 5/1/2025 10:25 AM | 460 | 0.36 | 0.00 | 4.30 | 0.00 | 0.00% | 5 | 6 | 146.05% |
| MEDP250620C00470000 | 10/28/2024 9:37 AM | 470 | 5.80 | 4.00 | 13.90 | 0.00 | 0.00% | - | 1 | 217.04% |
| MEDP250620C00480000 | 10/28/2024 9:37 AM | 480 | 4.90 | 3.00 | 12.80 | 0.00 | 0.00% | - | 1 | 215.67% |
| MEDP250620C00490000 | 10/28/2024 9:37 AM | 490 | 4.20 | 2.00 | 11.90 | 0.00 | 0.00% | - | 1 | 214.25% |
| MEDP250620C00500000 | 2/11/2025 9:39 AM | 500 | 1.50 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 1 | 171.78% |
| MEDP250620C00520000 | 4/7/2025 10:51 AM | 520 | 0.60 | 0.00 | 0.25 | 0.00 | 0.00% | 3 | 31 | 118.16% |
| 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 | 173.83% |
| MEDP250620P00165000 | 4/9/2025 1:21 PM | 165 | 0.55 | 0.00 | 4.30 | 0.00 | 0.00% | - | 1 | 225.98% |
| MEDP250620P00170000 | 4/9/2025 1:21 PM | 170 | 0.70 | 0.00 | 4.30 | 0.00 | 0.00% | - | 1 | 216.60% |
| MEDP250620P00175000 | 4/11/2025 9:30 AM | 175 | 2.20 | 0.00 | 4.30 | 0.00 | 0.00% | - | 4 | 207.50% |
| MEDP250620P00180000 | 4/11/2025 9:30 AM | 180 | 2.50 | 0.00 | 4.30 | 0.00 | 0.00% | - | 4 | 198.63% |
| MEDP250620P00185000 | 4/9/2025 1:21 PM | 185 | 1.45 | 0.00 | 2.95 | 0.00 | 0.00% | - | 1 | 175.34% |
| MEDP250620P00195000 | 4/10/2025 9:30 AM | 195 | 2.30 | 0.00 | 3.60 | 0.00 | 0.00% | - | 1 | 166.55% |
| 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 | 1.50 | 0.00 | 0.00% | 1 | 3 | 107.52% |
| MEDP250620P00230000 | 4/29/2025 1:54 PM | 230 | 1.15 | 0.00 | 1.40 | 0.00 | 0.00% | 1 | 21 | 93.95% |
| MEDP250620P00240000 | 5/27/2025 11:14 AM | 240 | 0.75 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 5 | 62.21% |
| MEDP250620P00250000 | 5/28/2025 12:30 PM | 250 | 0.93 | 0.00 | 1.50 | 0.00 | 0.00% | 5 | 25 | 71.51% |
| MEDP250620P00260000 | 6/6/2025 1:39 PM | 260 | 0.35 | 0.00 | 1.40 | 0.00 | 0.00% | 2 | 44 | 59.16% |
| MEDP250620P00270000 | 6/5/2025 10:41 AM | 270 | 0.68 | 0.00 | 2.50 | 0.00 | 0.00% | 1 | 33 | 55.25% |
| MEDP250620P00280000 | 6/10/2025 3:49 PM | 280 | 1.09 | 0.40 | 5.70 | -0.59 | -35.12% | 3 | 37 | 57.81% |
| MEDP250620P00290000 | 6/5/2025 10:47 AM | 290 | 1.93 | 0.25 | 3.00 | -0.64 | -24.90% | 1 | 27 | 42.40% |
| MEDP250620P00300000 | 5/27/2025 1:18 PM | 300 | 10.76 | 2.95 | 7.00 | 0.00 | 0.00% | 1 | 27 | 46.07% |
| MEDP250620P00310000 | 6/5/2025 3:32 PM | 310 | 18.00 | 6.30 | 12.20 | 0.00 | 0.00% | 1 | 8 | 46.97% |
| MEDP250620P00320000 | 6/2/2025 9:43 AM | 320 | 28.50 | 12.20 | 19.50 | 0.00 | 0.00% | 2 | 7 | 50.99% |
| MEDP250620P00330000 | 4/24/2025 9:30 AM | 330 | 43.00 | 33.40 | 41.00 | 0.00 | 0.00% | 3 | 6 | 105.47% |
| MEDP250620P00340000 | 5/23/2025 9:52 AM | 340 | 50.30 | 30.20 | 38.40 | 0.00 | 0.00% | 3 | 3 | 70.92% |
| 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 | 122.91% |
| MEDP250620P00380000 | 4/16/2025 3:08 PM | 380 | 87.60 | 70.60 | 78.60 | 0.00 | 0.00% | - | 0 | 67.38% |
Related Tickers
ICLR ICON Public Limited Company
144.73
+3.59%
IDXX IDEXX Laboratories, Inc.
525.93
+1.41%
TMO Thermo Fisher Scientific Inc.
414.54
+1.47%
IQV IQVIA Holdings Inc.
159.77
+3.65%
DHR Danaher Corporation
202.62
+1.72%
MTD Mettler-Toledo International Inc.
1,216.57
+1.77%
CRL Charles River Laboratories International, Inc.
151.00
+2.40%
NTRA Natera, Inc.
165.22
+0.63%
RDNT RadNet, Inc.
59.29
+0.37%
WGS GeneDx Holdings Corp.
69.51
-4.02%