Medical Properties Trust, Inc. (MPW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW241018C00000500 | 2024-10-09 9:48AM EDT | 0.50 | 4.96 | 4.20 | 4.30 | 0.00 | - | 3 | 5 | 50.00% |
| MPW241018C00001000 | 2024-09-12 9:38AM EDT | 1.00 | 4.25 | 3.30 | 4.15 | 0.00 | - | 1 | 0 | 1,543.75% |
| MPW241018C00001500 | 2024-04-15 2:01PM EDT | 1.50 | 3.15 | 2.84 | 4.60 | 0.00 | - | 1 | 0 | 1,218.75% |
| MPW241018C00002000 | 2024-09-26 11:55AM EDT | 2.00 | 3.94 | 2.70 | 2.85 | 0.00 | - | 14 | 24 | 387.50% |
| MPW241018C00002500 | 2024-10-09 12:46PM EDT | 2.50 | 2.69 | 1.93 | 2.37 | 0.00 | - | 1 | 1 | 439.06% |
| MPW241018C00003000 | 2024-10-09 10:17AM EDT | 3.00 | 2.44 | 1.73 | 1.98 | 0.00 | - | 8 | 802 | 325.00% |
| MPW241018C00003500 | 2024-10-10 3:15PM EDT | 3.50 | 1.38 | 1.19 | 1.37 | 0.00 | - | 10 | 476 | 165.63% |
| MPW241018C00004000 | 2024-10-11 3:29PM EDT | 4.00 | 0.80 | 0.78 | 0.90 | -0.14 | -14.89% | 86 | 971 | 153.13% |
| MPW241018C00004500 | 2024-10-11 3:59PM EDT | 4.50 | 0.37 | 0.35 | 0.43 | -0.20 | -35.09% | 5,168 | 24,019 | 103.91% |
| MPW241018C00005000 | 2024-10-11 3:55PM EDT | 5.00 | 0.09 | 0.08 | 0.10 | -0.11 | -55.00% | 1,678 | 14,014 | 75.78% |
| MPW241018C00005500 | 2024-10-11 3:40PM EDT | 5.50 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 883 | 28,456 | 95.31% |
| MPW241018C00006000 | 2024-10-11 3:07PM EDT | 6.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 932 | 35,186 | 109.38% |
| MPW241018C00006500 | 2024-10-11 3:58PM EDT | 6.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 25 | 2,612 | 137.50% |
| MPW241018C00007000 | 2024-10-11 3:03PM EDT | 7.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 124 | 27,192 | 153.13% |
| MPW241018C00007500 | 2024-10-10 10:22AM EDT | 7.50 | 0.04 | 0.00 | 0.09 | 0.00 | - | 1 | 86 | 228.13% |
| MPW241018C00008000 | 2024-10-11 3:16PM EDT | 8.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 4,804 | 206.25% |
| MPW241018C00009000 | 2024-10-03 12:46PM EDT | 9.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 985 | 231.25% |
| MPW241018C00010000 | 2024-09-24 9:50AM EDT | 10.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 747 | 337.50% |
| MPW241018C00011000 | 2024-09-16 1:46PM EDT | 11.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 20 | 71 | 287.50% |
| MPW241018C00012000 | 2024-09-17 2:48PM EDT | 12.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 67 | 105 | 312.50% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW241018P00001000 | 2024-06-03 9:59AM EDT | 1.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 20 | 121 | 921.88% |
| MPW241018P00001500 | 2024-08-26 2:38PM EDT | 1.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 51 | 6,472 | 437.50% |
| MPW241018P00002000 | 2024-09-24 3:47PM EDT | 2.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,042 | 300.00% |
| MPW241018P00002500 | 2024-10-01 12:10PM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 6,569 | 225.00% |
| MPW241018P00003000 | 2024-10-11 3:21PM EDT | 3.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 24,585 | 187.50% |
| MPW241018P00003500 | 2024-10-11 3:53PM EDT | 3.50 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 137 | 12,244 | 153.13% |
| MPW241018P00004000 | 2024-10-11 3:58PM EDT | 4.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 1,175 | 46,892 | 120.31% |
| MPW241018P00004500 | 2024-10-11 3:53PM EDT | 4.50 | 0.12 | 0.12 | 0.13 | +0.02 | +20.00% | 3,589 | 43,284 | 96.88% |
| MPW241018P00005000 | 2024-10-11 3:59PM EDT | 5.00 | 0.35 | 0.33 | 0.35 | +0.13 | +59.09% | 2,793 | 23,470 | 75.78% |
| MPW241018P00005500 | 2024-10-11 3:59PM EDT | 5.50 | 0.77 | 0.73 | 0.77 | +0.14 | +22.22% | 1,269 | 14,761 | 81.25% |
| MPW241018P00006000 | 2024-10-11 3:47PM EDT | 6.00 | 1.25 | 1.20 | 1.29 | +0.18 | +16.82% | 52 | 8,935 | 137.50% |
| MPW241018P00006500 | 2024-10-07 9:30AM EDT | 6.50 | 0.80 | 1.56 | 1.82 | 0.00 | - | 5 | 97 | 195.31% |
| MPW241018P00007000 | 2024-10-11 2:12PM EDT | 7.00 | 2.21 | 2.22 | 2.28 | +0.07 | +3.27% | 2 | 793 | 50.00% |
| MPW241018P00008000 | 2024-10-11 3:58PM EDT | 8.00 | 3.25 | 3.20 | 3.30 | +0.83 | +34.30% | 10 | 129 | 100.00% |
| MPW241018P00009000 | 2024-09-12 9:51AM EDT | 9.00 | 3.70 | 4.15 | 4.30 | 0.00 | - | 1 | 0 | 300.00% |
| MPW241018P00010000 | 2024-10-11 2:11PM EDT | 10.00 | 5.20 | 5.15 | 5.30 | +1.09 | +26.52% | 10 | 10 | 337.50% |
© 2024 Yahoo. All rights reserved.