NasdaqGS - Nasdaq Real Time Price USD

Medpace Holdings, Inc. (MEDP)

386.34 +0.64 (+0.17%)
At close: May 31 at 4:00 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MEDP240621C00125000 4/1/2024 1:36 PM 125 279.50 259.00 268.10 0.00 0.00% - 0 282.76%
MEDP240621C00160000 2/1/2024 4:59 PM 160 134.40 244.00 248.90 0.00 0.00% - 2 409.44%
MEDP240621C00210000 3/28/2024 6:30 PM 210 197.58 183.00 192.00 0.00 0.00% 5 0 247.23%
MEDP240621C00230000 3/8/2024 2:31 PM 230 189.00 171.50 176.00 0.00 0.00% 1 0 255.96%
MEDP240621C00250000 5/31/2024 7:50 PM 250 135.83 0.00 0.00 0.00 0.00% 2 4 0.00%
MEDP240621C00270000 2/9/2024 3:47 PM 270 70.06 139.70 144.50 0.00 0.00% 1 6 235.77%
MEDP240621C00280000 2/12/2024 4:00 PM 280 63.67 128.20 133.00 0.00 0.00% 4 55 214.40%
MEDP240621C00290000 2/8/2024 2:50 PM 290 42.00 121.50 126.40 0.00 0.00% - 0 213.68%
MEDP240621C00300000 5/21/2024 5:35 PM 300 96.17 0.00 0.00 0.00 0.00% 2 16 0.00%
MEDP240621C00310000 5/8/2024 5:08 PM 310 90.45 0.00 0.00 0.00 0.00% 2 3 0.00%
MEDP240621C00320000 2/22/2024 4:37 PM 320 92.16 96.30 100.50 0.00 0.00% 1 7 186.83%
MEDP240621C00330000 4/19/2024 3:39 PM 330 55.43 61.00 70.00 0.00 0.00% 1 30 89.42%
MEDP240621C00340000 5/24/2024 7:12 PM 340 55.00 0.00 0.00 0.00 0.00% 2 7 0.00%
MEDP240621C00350000 5/31/2024 2:14 PM 350 41.35 0.00 0.00 0.00 0.00% 6 12 0.00%
MEDP240621C00360000 5/31/2024 7:29 PM 360 27.90 0.00 0.00 0.00 0.00% 3 3 0.00%
MEDP240621C00370000 3/28/2024 6:30 PM 370 55.34 32.00 40.10 0.00 0.00% 5 6 78.85%
MEDP240621C00380000 5/31/2024 2:17 PM 380 16.01 0.00 0.00 0.00 0.00% 1 15 0.00%
MEDP240621C00390000 5/29/2024 7:29 PM 390 9.90 0.00 0.00 0.00 0.00% 3 137 0.78%
MEDP240621C00400000 5/29/2024 6:27 PM 400 5.20 0.00 0.00 0.00 0.00% 2 222 3.13%
MEDP240621C00410000 5/30/2024 7:20 PM 410 4.40 0.00 0.00 0.00 0.00% 6 28 6.25%
MEDP240621C00420000 5/31/2024 7:29 PM 420 1.42 0.00 0.00 0.00 0.00% 3 90 6.25%
MEDP240621C00430000 5/28/2024 2:28 PM 430 3.24 0.00 0.00 0.00 0.00% 1 64 12.50%
MEDP240621C00440000 5/6/2024 3:41 PM 440 5.30 0.00 0.00 0.00 0.00% 2 23 12.50%
MEDP240621C00450000 5/24/2024 4:34 PM 450 1.00 0.00 0.00 0.00 0.00% 1 11 12.50%
MEDP240621C00460000 5/20/2024 6:35 PM 460 1.80 0.00 0.00 0.00 0.00% 1 21 12.50%
MEDP240621C00470000 4/23/2024 5:25 PM 470 4.21 0.00 0.00 0.00 0.00% 3 0 12.50%
MEDP240621C00480000 5/20/2024 7:47 PM 480 0.10 0.00 0.00 0.00 0.00% 1 6 25.00%
MEDP240621C00490000 4/22/2024 7:54 PM 490 2.56 0.00 4.80 0.00 0.00% 1 3 72.31%
MEDP240621C00500000 5/15/2024 7:40 PM 500 1.22 0.00 0.00 0.00 0.00% 1 3 25.00%
MEDP240621C00520000 4/3/2024 7:39 PM 520 3.77 0.00 4.80 0.00 0.00% 1 1 85.33%
MEDP240621C00540000 5/17/2024 4:28 PM 540 1.00 0.00 0.00 0.00 0.00% 1 12 25.00%
MEDP240621C00580000 4/24/2024 1:52 PM 580 0.70 0.05 0.70 0.00 0.00% 1 9 79.54%
MEDP240621C00600000 4/19/2024 5:59 PM 600 0.80 0.00 4.80 0.00 0.00% 3 5 114.78%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MEDP240621P00115000 1/3/2024 7:25 PM 115 0.15 0.00 4.80 0.00 0.00% 3 4 307.13%
MEDP240621P00150000 1/24/2024 2:30 PM 150 0.75 0.00 4.80 0.00 0.00% - 2 244.34%
MEDP240621P00160000 5/6/2024 3:19 PM 160 0.05 0.00 0.00 0.00 0.00% 3 5 50.00%
MEDP240621P00165000 1/23/2024 2:30 PM 165 1.05 0.00 0.00 0.00 0.00% 1 1 50.00%
MEDP240621P00170000 1/24/2024 2:30 PM 170 1.15 0.00 4.80 0.00 0.00% - 1 215.04%
MEDP240621P00185000 2/12/2024 7:19 PM 185 1.80 0.00 4.80 0.00 0.00% 6 10 195.31%
MEDP240621P00200000 2/12/2024 7:19 PM 200 2.43 0.00 4.80 0.00 0.00% - 6 177.12%
MEDP240621P00230000 5/9/2024 1:32 PM 230 0.05 0.00 0.00 0.00 0.00% 1 6 50.00%
MEDP240621P00240000 2/13/2024 3:52 PM 240 3.00 0.50 2.35 0.00 0.00% - 10 120.80%
MEDP240621P00250000 1/25/2024 4:32 PM 250 8.50 0.50 5.00 0.00 0.00% 1 2 128.56%
MEDP240621P00260000 2/8/2024 3:41 PM 260 9.70 0.20 5.00 0.00 0.00% - 63 117.46%
MEDP240621P00270000 3/7/2024 4:15 PM 270 2.90 0.10 5.00 0.00 0.00% 1 7 107.76%
MEDP240621P00280000 5/8/2024 4:22 PM 280 0.75 0.00 0.00 0.00 0.00% 2 500 25.00%
MEDP240621P00290000 4/22/2024 4:31 PM 290 3.50 0.00 4.80 0.00 0.00% 3 4 88.87%
MEDP240621P00300000 5/22/2024 1:30 PM 300 0.10 0.00 0.00 0.00 0.00% 2 7 25.00%
MEDP240621P00310000 3/12/2024 3:57 PM 310 5.40 3.20 6.60 0.00 0.00% 1 1 88.66%
MEDP240621P00320000 4/26/2024 5:25 PM 320 3.29 0.10 6.20 0.00 0.00% 7 35 69.19%
MEDP240621P00330000 5/24/2024 1:45 PM 330 0.89 0.00 0.00 0.00 0.00% 1 33 12.50%
MEDP240621P00340000 5/21/2024 1:34 PM 340 1.00 0.00 0.00 0.00 0.00% 1 8 12.50%
MEDP240621P00350000 5/17/2024 4:06 PM 350 2.75 0.00 0.00 0.00 0.00% 4 14 12.50%
MEDP240621P00360000 5/31/2024 4:24 PM 360 3.00 0.00 0.00 0.00 0.00% 1 122 6.25%
MEDP240621P00370000 5/31/2024 1:41 PM 370 4.30 0.00 0.00 0.00 0.00% 2 202 3.13%
MEDP240621P00380000 5/28/2024 4:24 PM 380 6.30 0.00 0.00 0.00 0.00% 2 84 1.56%
MEDP240621P00390000 5/29/2024 6:23 PM 390 14.70 0.00 0.00 0.00 0.00% 56 127 0.00%
MEDP240621P00400000 5/20/2024 4:38 PM 400 13.50 0.00 0.00 0.00 0.00% 2 159 0.00%
MEDP240621P00410000 5/28/2024 4:26 PM 410 22.73 0.00 0.00 0.00 0.00% 1 18 0.00%
MEDP240621P00420000 5/7/2024 3:34 PM 420 23.30 0.00 0.00 0.00 0.00% 2 8 0.00%
MEDP240621P00440000 3/18/2024 3:55 PM 440 59.80 61.10 70.00 0.00 0.00% - 4 84.73%
MEDP240621P00500000 4/23/2024 3:21 PM 500 97.36 0.00 0.00 0.00 0.00% - 0 0.00%
MEDP240621P00560000 3/22/2024 1:35 PM 560 148.80 183.40 193.00 0.00 0.00% 1 0 163.94%

Related Tickers

MTD Mettler-Toledo International Inc.
1,404.09
+1.48%
 
ICLR ICON Public Limited Company
324.82
+0.59%
 
IDXX IDEXX Laboratories, Inc.
496.95
-0.56%
 
IQV IQVIA Holdings Inc.
219.09
-1.51%
 
WAT Waters Corporation
308.90
+0.42%
 
TMO Thermo Fisher Scientific Inc.
567.98
+0.93%
 
DHR Danaher Corporation
256.80
+1.61%
 
NTRA Natera, Inc.
106.56
-3.23%
 
CRL Charles River Laboratories International, Inc.
208.44
-0.61%
 
EXAS Exact Sciences Corporation
45.45
+0.44%