$455.68
18.274.18%
al cierre: -
$433.50
-22.18-4.87%
After hour: 5:21 PM EDT
Comments
Loading...
Medpace Hldgs (NASDAQ:MEDP) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Medpace Hldgs a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para 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
-
Bid271.1
Ask280
volume0
Intrest0
Strike
180
180
Last Price0.04Jul 23, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest3
Last Price-
Change
-
Bid266.2
Ask275
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid261.2
Ask270
volume0
Intrest0
Strike
190
190
Last Price0.04Jul 22, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest6
Last Price-
Change
-
Bid256.1
Ask265
volume0
Intrest0
Strike
195
195
Last Price0.04Jul 22, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest243
Last Price-
Change
-
Bid251.3
Ask260
volume0
Intrest0
Strike
200
200
Last Price0.13Jul 22, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest5
Last Price-
Change
-
Bid241.2
Ask250
volume0
Intrest0
Strike
210
210
Last Price0.04Jul 23, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest6
Last Price-
Change
-
Bid231.9
Ask240
volume0
Intrest0
Strike
220
220
Last Price0.05Jul 22, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest2
Last Price-
Change
-
Bid222
Ask230
volume0
Intrest0
Strike
230
230
Last Price0.05Jul 24, 2025
Change
00%
Bid-
Ask0.05
volume13
Intrest170
Last Price-
Change
-
Bid211.9
Ask220
volume0
Intrest0
Strike
240
240
Last Price0.05Jul 23, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest22
Last Price-
Change
-
Bid201.4
Ask210
volume0
Intrest0
Strike
250
250
Last Price0.05Jul 23, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest110
Last Price-
Change
-
Bid192.1
Ask200.4
volume0
Intrest0
Strike
260
260
Last Price0.1Jul 23, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest501
Last Price-
Change
-
Bid182.5
Ask190.6
volume0
Intrest0
Strike
270
270
Last Price0.08Jul 24, 2025
Change
0.0538.46%
Bid-
Ask0.15
volume5
Intrest78
Last Price205.4Jul 22, 2025
Change
00%
Bid172.3
Ask180.6
volume0
Intrest1
Strike
280
280
Last Price0.1Jul 24, 2025
Change
0.150%
Bid-
Ask1
volume2
Intrest39
Last Price150.4Jul 22, 2025
Change
00%
Bid162.4
Ask170.7
volume0
Intrest1
Strike
290
290
Last Price0.2Jul 24, 2025
Change
0.0211.11%
Bid0.1
Ask1
volume14
Intrest48
Last Price185.4Jul 22, 2025
Change
00%
Bid152.3
Ask161
volume0
Intrest4
Strike
300
300
Last Price0.15Jul 24, 2025
Change
0.1550%
Bid0.1
Ask0.2
volume72
Intrest495
Last Price175.33Jul 22, 2025
Change
00%
Bid142.4
Ask151
volume0
Intrest11
Strike
310
310
Last Price0.4Jul 23, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest126
Last Price129.7Jul 24, 2025
Change
19.7513.22%
Bid132.9
Ask139
volume100
Intrest355
Strike
320
320
Last Price0.35Jul 24, 2025
Change
0.2541.67%
Bid0.05
Ask1
volume5
Intrest122
Last Price169Jul 22, 2025
Change
00%
Bid123.2
Ask129.9
volume0
Intrest120
Strike
330
330
Last Price0.5Jul 24, 2025
Change
0.2533.33%
Bid0.2
Ask4.3
volume33
Intrest40
Last Price135.11Jul 22, 2025
Change
00%
Bid113.2
Ask120
volume0
Intrest17
Strike
340
340
Last Price0.55Jul 24, 2025
Change
0.335.29%
Bid-
Ask1.05
volume267
Intrest298
Last Price103.18Jul 24, 2025
Change
29.3222.13%
Bid103.4
Ask110
volume5
Intrest72
Strike
350
350
Last Price0.66Jul 24, 2025
Change
0.0610%
Bid0.75
Ask1.25
volume3
Intrest61
Last Price91.1Jul 24, 2025
Change
31.8325.89%
Bid95.1
Ask99.8
volume7
Intrest136
Strike
360
360
Last Price0.8Jul 24, 2025
Change
0.220%
Bid-
Ask2
volume11
Intrest74
Last Price96Jul 23, 2025
Change
00%
Bid83.5
Ask89.9
volume0
Intrest356
Strike
370
370
Last Price1.3Jul 24, 2025
Change
00%
Bid1.1
Ask1.4
volume232
Intrest594
Last Price89.45Jul 22, 2025
Change
00%
Bid73.8
Ask80
volume0
Intrest11
Strike
380
380
Last Price1.45Jul 24, 2025
Change
0.053.33%
Bid1.2
Ask1.85
volume247
Intrest404
Last Price50Jul 23, 2025
Change
00%
Bid64
Ask71
volume0
Intrest5
Strike
390
390
Last Price1.35Jul 24, 2025
Change
0.940%
Bid0.15
Ask4
volume9
Intrest73
Last Price52.9Jul 24, 2025
Change
10.616.69%
Bid53.8
Ask60.9
volume11
Intrest10
Strike
400
400
Last Price1.75Jul 24, 2025
Change
1.2541.67%
Bid1.5
Ask2
volume121
Intrest425
Last Price27.15Jul 23, 2025
Change
00%
Bid44.8
Ask51.9
volume0
Intrest8
Strike
410
410
Last Price2.44Jul 24, 2025
Change
3.6660%
Bid1.85
Ask2.6
volume77
Intrest49
Last Price43.24Jul 24, 2025
Change
21.7633.48%
Bid37.4
Ask41.4
volume10
Intrest14
Strike
420
420
Last Price4.1Jul 24, 2025
Change
3.646.75%
Bid2.85
Ask3.5
volume184
Intrest77
Last Price34.82Jul 24, 2025
Change
20.62145.21%
Bid30.1
Ask34.1
volume11
Intrest33
Strike
430
430
Last Price5Jul 24, 2025
Change
5.451.92%
Bid4.6
Ask5.6
volume39
Intrest154
Last Price21.5Jul 24, 2025
Change
9.579.17%
Bid20.9
Ask25.7
volume2
Intrest49
Strike
440
440
Last Price7.73Jul 24, 2025
Change
7.6249.64%
Bid7
Ask8.1
volume127
Intrest379
Last Price16.8Jul 24, 2025
Change
10.2154.55%
Bid16
Ask18.3
volume25
Intrest17
Strike
450
450
Last Price13.1Jul 24, 2025
Change
940.72%
Bid10.5
Ask12.6
volume107
Intrest11
Last Price11.8Jul 24, 2025
Change
4.766.2%
Bid12.2
Ask13.8
volume16
Intrest5
Strike
460
460
Last Price18.8Jul 24, 2025
Change
15.244.71%
Bid12.5
Ask18.7
volume149
Intrest10
Last Price9.7Jul 24, 2025
Change
6.841.21%
Bid6.5
Ask10.1
volume2
Intrest2
Strike
470
470
Last Price25Jul 24, 2025
Change
15.9738.98%
Bid20.7
Ask23.8
volume6
Intrest4
Last Price5.5Jul 24, 2025
Change
3120%
Bid5.7
Ask7.8
volume46
Intrest7
Strike
480
480
Last Price30Jul 24, 2025
Change
23.744.13%
Bid28.9
Ask31
volume4
Intrest6
Last Price3.7Jul 24, 2025
Change
0.932.14%
Bid3.9
Ask4.7
volume38
Intrest10
Strike
490
490
Last Price38.8Jul 24, 2025
Change
6.821.25%
Bid35.4
Ask39.5
volume2
Intrest0
Last Price2.4Jul 24, 2025
Change
0.14%
Bid2.55
Ask3.6
volume10
Intrest4
Strike
500
500
Last Price46Jul 24, 2025
Change
2232.35%
Bid43.6
Ask49.5
volume43
Intrest1
Last Price2.41Jul 24, 2025
Change
1.41141%
Bid1.55
Ask2.85
volume5
Intrest72
Strike
510
510
Last Price-
Change
-
Bid52.3
Ask59.6
volume0
Intrest0
Last Price1.5Jul 24, 2025
Change
0.16.25%
Bid-
Ask4.8
volume4
Intrest11
Strike
520
520
Last Price61.6Jul 23, 2025
Change
00%
Bid61.7
Ask68.9
volume0
Intrest1
Last Price0.75Jul 24, 2025
Change
-
Bid-
Ask4.8
volume2
Intrest0
Strike
530
530
Last Price-
Change
-
Bid71.6
Ask78.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.7
volume0
Intrest0
Strike
540
540
Last Price-
Change
-
Bid81.3
Ask88.6
volume0
Intrest0
Last Price0.7Jul 23, 2025
Change
00%
Bid-
Ask3.5
volume0
Intrest3
Strike
550
550
Last Price-
Change
-
Bid90.1
Ask98.5
volume0
Intrest0
Last Price1Jul 23, 2025
Change
00%
Bid-
Ask4.4
volume0
Intrest5
Strike
560
560
Last Price-
Change
-
Bid100.1
Ask109
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
570
570
Last Price108.02Jul 23, 2025
Change
00%
Bid110.5
Ask118.5
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
580
580
Last Price-
Change
-
Bid120.1
Ask129
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
590
590
Last Price-
Change
-
Bid130.1
Ask139
volume0
Intrest0
Last Price1.75Jul 23, 2025
Change
00%
Bid-
Ask1
volume0
Intrest2
Strike
600
600
Last Price-
Change
-
Bid140.1
Ask149
volume0
Intrest0
Last Price0.3Jul 23, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Strike
610
610
Last Price-
Change
-
Bid150.1
Ask159
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
620
620
Last Price-
Change
-
Bid160.1
Ask169
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
630
630
Last Price-
Change
-
Bid170.1
Ask179
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
640
640
Last Price-
Change
-
Bid180.1
Ask189
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
650
650
Last Price-
Change
-
Bid190.5
Ask198.5
volume0
Intrest0
Last Price0.05Jul 24, 2025
Change
00%
Bid0.05
Ask0.1
volume10
Intrest92
Strike
660
660
Last Price-
Change
-
Bid200.4
Ask208.5
volume0
Intrest0