$337.75
-4.07-1.19%
In chiusura: -
$337.75
00.00%
After hour: 4:00 PM EDT
Comments
Loading...
Medpace Hldgs (NASDAQ:MEDP) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Medpace Hldgs a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per Medpace Hldgs..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid168.1
Ask178
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Last Price-
Change
-
Bid163.1
Ask173
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask1.25
volume0
Intrest0
Last Price-
Change
-
Bid158.1
Ask168
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid153.1
Ask163
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid148.1
Ask158
volume0
Intrest0
Strike
185
185
Last Price0.35Jul 31, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest1
Last Price138.95Sep 26, 2024
Change
00%
Bid143.1
Ask153
volume0
Intrest0
Strike
190
190
Last Price0.4Jul 31, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Last Price-
Change
-
Bid138.1
Ask148
volume0
Intrest0
Strike
195
195
Last Price0.45Jul 31, 2024
Change
00%
Bid-
Ask2.65
volume0
Intrest2
Last Price154Sep 03, 2024
Change
00%
Bid135
Ask143
volume0
Intrest7
Strike
200
200
Last Price0.35Jul 17, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Last Price-
Change
-
Bid123.1
Ask133
volume0
Intrest0
Strike
210
210
Last Price0.45Jul 17, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Last Price-
Change
-
Bid113.1
Ask123
volume0
Intrest0
Strike
220
220
Last Price0.65Oct 21, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest2
Last Price-
Change
-
Bid103.1
Ask113
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid93.3
Ask103
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price89Sep 10, 2024
Change
00%
Bid84
Ask93.9
volume0
Intrest1
Strike
250
250
Last Price1.5Oct 22, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest5
Last Price58.95Nov 19, 2024
Change
00%
Bid74.7
Ask84
volume0
Intrest1
Strike
260
260
Last Price0.01Nov 07, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Last Price54.33Nov 01, 2024
Change
00%
Bid65
Ask74
volume0
Intrest1
Strike
270
270
Last Price1.87Nov 22, 2024
Change
0.4318.7%
Bid0.35
Ask1.25
volume4
Intrest9
Last Price39.95Oct 22, 2024
Change
00%
Bid55.2
Ask64
volume0
Intrest2
Strike
280
280
Last Price2.1Nov 22, 2024
Change
1.51255.93%
Bid0.55
Ask1.3
volume4
Intrest45
Last Price65.89Sep 12, 2024
Change
00%
Bid46.2
Ask55
volume0
Intrest5
Strike
290
290
Last Price1.22Nov 22, 2024
Change
0.086.15%
Bid1.15
Ask1.5
volume3
Intrest85
Last Price61.2Nov 06, 2024
Change
00%
Bid37
Ask46
volume0
Intrest8
Strike
300
300
Last Price1.86Nov 22, 2024
Change
0.095.08%
Bid1.6
Ask2.6
volume13
Intrest901
Last Price12Nov 18, 2024
Change
00%
Bid28.4
Ask37
volume0
Intrest2
Strike
310
310
Last Price3.3Nov 22, 2024
Change
3.2849.85%
Bid2.1
Ask3.5
volume2
Intrest240
Last Price23.22Nov 21, 2024
Change
00%
Bid22.3
Ask28.9
volume0
Intrest6
Strike
320
320
Last Price5.42Nov 21, 2024
Change
00%
Bid2.85
Ask6
volume0
Intrest105
Last Price20Nov 22, 2024
Change
2.816.28%
Bid15.8
Ask20.8
volume2
Intrest14
Strike
330
330
Last Price8.82Nov 22, 2024
Change
0.627.56%
Bid6.7
Ask11.6
volume1
Intrest25
Last Price14.84Nov 21, 2024
Change
00%
Bid9.6
Ask14.8
volume0
Intrest103
Strike
340
340
Last Price12.8Nov 22, 2024
Change
0.43.03%
Bid11.5
Ask18
volume212
Intrest26
Last Price9.92Nov 22, 2024
Change
0.222.27%
Bid6.1
Ask12.2
volume5
Intrest30
Strike
350
350
Last Price18Nov 21, 2024
Change
00%
Bid15.8
Ask23.4
volume0
Intrest12
Last Price5.5Nov 22, 2024
Change
1.537.5%
Bid2.15
Ask7.8
volume3
Intrest85
Strike
360
360
Last Price36.8Nov 20, 2024
Change
00%
Bid22.2
Ask31.3
volume0
Intrest14
Last Price4.32Nov 22, 2024
Change
2.32116%
Bid2.6
Ask4.3
volume7
Intrest12
Strike
370
370
Last Price64.14Nov 18, 2024
Change
00%
Bid30
Ask38.2
volume0
Intrest10
Last Price4Nov 22, 2024
Change
2.05105.13%
Bid1.25
Ask3.2
volume6
Intrest63
Strike
380
380
Last Price54.57Nov 20, 2024
Change
00%
Bid39
Ask46.9
volume0
Intrest4
Last Price1.18Nov 14, 2024
Change
00%
Bid-
Ask4.7
volume0
Intrest55
Strike
390
390
Last Price36Aug 12, 2024
Change
00%
Bid48.1
Ask55.9
volume0
Intrest0
Last Price0.2Nov 18, 2024
Change
00%
Bid0.5
Ask1.95
volume0
Intrest38
Strike
400
400
Last Price55.39Nov 06, 2024
Change
00%
Bid58
Ask67.5
volume0
Intrest0
Last Price1.31Oct 22, 2024
Change
00%
Bid0.05
Ask4.8
volume0
Intrest7
Strike
410
410
Last Price-
Change
-
Bid68
Ask77.9
volume0
Intrest0
Last Price1Oct 30, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest3
Strike
420
420
Last Price62.15Nov 12, 2024
Change
00%
Bid78
Ask87.9
volume0
Intrest0
Last Price0.75Nov 18, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest23
Strike
430
430
Last Price85.39Nov 06, 2024
Change
00%
Bid88
Ask97.8
volume0
Intrest0
Last Price4.97Sep 10, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Strike
440
440
Last Price-
Change
-
Bid98
Ask107.8
volume0
Intrest0
Last Price3Oct 22, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest3
Strike
450
450
Last Price-
Change
-
Bid108
Ask117.9
volume0
Intrest0
Last Price4.9Sep 25, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest0
Strike
460
460
Last Price95Sep 23, 2024
Change
00%
Bid118
Ask127.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
470
470
Last Price104.4Sep 23, 2024
Change
00%
Bid128
Ask137.9
volume0
Intrest0
Last Price24.2May 13, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest4
Strike
480
480
Last Price-
Change
-
Bid138
Ask147.9
volume0
Intrest0
Last Price9.2Aug 22, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest5
Strike
490
490
Last Price-
Change
-
Bid148
Ask157.9
volume0
Intrest0
Last Price0.15Nov 15, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest17
Strike
500
500
Last Price-
Change
-
Bid158
Ask167.9
volume0
Intrest0
Last Price2.1Oct 21, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest3
Strike
510
510
Last Price-
Change
-
Bid168
Ask177.9
volume0
Intrest0
Last Price1.05Oct 21, 2024
Change
00%
Bid-
Ask0.8
volume0
Intrest8
Strike
520
520
Last Price185Sep 25, 2024
Change
00%
Bid178
Ask187.9
volume0
Intrest0
Last Price0.6Oct 21, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Strike
530
530
Last Price-
Change
-
Bid188
Ask197.9
volume0
Intrest0
Last Price1.3Oct 21, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Strike
540
540
Last Price-
Change
-
Bid198
Ask207.9
volume0
Intrest0
Last Price2.3Sep 05, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Strike
560
560
Last Price-
Change
-
Bid218
Ask227.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
580
580
Last Price-
Change
-
Bid238
Ask247.9
volume0
Intrest0
Last Price0.15Oct 21, 2024
Change
00%
Bid-
Ask1
volume0
Intrest7
Strike
600
600
Last Price-
Change
-
Bid258
Ask267.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
620
620
Last Price-
Change
-
Bid278
Ask287.9
volume0
Intrest0
Last Price0.05Oct 31, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest20
Strike
640
640
Last Price-
Change
-
Bid298
Ask307.9
volume0
Intrest0
Last Price1.1Jul 23, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest4
Strike
660
660
Last Price-
Change
-
Bid318
Ask327.9
volume0
Intrest0