Medical Properties Trust, Inc. (MPW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240503C00000500 | 2024-05-01 3:23PM EDT | 0.50 | 4.23 | 4.10 | 4.60 | +0.16 | +3.93% | 4 | 7 | 2,612.50% |
| MPW240503C00001000 | 2024-04-18 2:07PM EDT | 1.00 | 3.75 | 3.25 | 4.05 | -0.15 | -3.85% | 1 | 0 | 900.00% |
| MPW240503C00001500 | 2024-04-18 1:30PM EDT | 1.50 | 3.30 | 2.71 | 3.40 | 0.00 | - | 15 | 0 | 1,334.38% |
| MPW240503C00002000 | 2024-05-01 10:53AM EDT | 2.00 | 2.76 | 2.20 | 3.00 | +0.01 | +0.36% | 1 | 1 | 1,181.25% |
| MPW240503C00002500 | 2024-04-25 3:33PM EDT | 2.50 | 2.10 | 2.07 | 2.18 | 0.00 | - | - | 0 | 475.00% |
| MPW240503C00003000 | 2024-04-30 3:09PM EDT | 3.00 | 1.63 | 1.59 | 1.67 | -0.07 | -4.12% | 1 | 18 | 50.00% |
| MPW240503C00003500 | 2024-05-01 1:37PM EDT | 3.50 | 1.11 | 1.07 | 1.21 | -0.12 | -9.76% | 6 | 7 | 175.00% |
| MPW240503C00004000 | 2024-05-01 3:00PM EDT | 4.00 | 0.80 | 0.60 | 0.69 | +0.19 | +31.15% | 16 | 192 | 112.50% |
| MPW240503C00004500 | 2024-05-01 3:58PM EDT | 4.50 | 0.20 | 0.18 | 0.22 | -0.06 | -23.08% | 1,002 | 4,353 | 75.00% |
| MPW240503C00005000 | 2024-05-01 3:45PM EDT | 5.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 1,264 | 9,188 | 78.13% |
| MPW240503C00005500 | 2024-05-01 3:47PM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 147 | 4,046 | 96.88% |
| MPW240503C00006000 | 2024-04-30 9:30AM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 580 | 137.50% |
| MPW240503C00006500 | 2024-04-30 9:47AM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 94 | 175.00% |
| MPW240503C00007000 | 2024-04-15 11:09AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 206.25% |
| MPW240503C00007500 | 2024-04-15 9:57AM EDT | 7.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 50 | 287.50% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240503P00002500 | 2024-04-08 9:30AM EDT | 2.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 1 | 312.50% |
| MPW240503P00003000 | 2024-04-30 3:28PM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,300 | 225.00% |
| MPW240503P00003500 | 2024-05-01 11:54AM EDT | 3.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 2,162 | 156.25% |
| MPW240503P00004000 | 2024-05-01 3:48PM EDT | 4.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,617 | 7,099 | 87.50% |
| MPW240503P00004500 | 2024-05-01 3:39PM EDT | 4.50 | 0.07 | 0.07 | 0.09 | -0.08 | -53.33% | 1,771 | 14,423 | 81.25% |
| MPW240503P00005000 | 2024-05-01 3:58PM EDT | 5.00 | 0.38 | 0.34 | 0.50 | -0.06 | -13.64% | 2,298 | 6,242 | 101.56% |
| MPW240503P00005500 | 2024-04-30 3:57PM EDT | 5.50 | 0.91 | 0.81 | 0.95 | 0.00 | - | 15 | 50 | 112.50% |
| MPW240503P00006000 | 2024-04-30 11:13AM EDT | 6.00 | 1.25 | 1.32 | 1.42 | 0.00 | - | 5 | 6 | 50.00% |
| MPW240503P00006500 | 2024-04-19 10:08AM EDT | 6.50 | 1.74 | 1.77 | 1.94 | 0.00 | - | 1 | 0 | 293.75% |
| MPW240503P00007000 | 2024-04-15 10:27AM EDT | 7.00 | 2.32 | 2.29 | 2.42 | -0.16 | -6.45% | 5 | 5 | 309.38% |
| MPW240503P00008000 | 2024-04-15 10:45AM EDT | 8.00 | 3.42 | 2.95 | 3.80 | 0.00 | - | 1 | 1 | 262.50% |
| MPW240503P00008500 | 2024-04-15 11:31AM EDT | 8.50 | 4.00 | 3.80 | 3.90 | 0.00 | - | 5 | 1 | 371.88% |
© 2024 Yahoo. All rights reserved.