Medical Properties Trust, Inc. (MPW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:27PM EDT. Market open.
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240503C00000500 | 2024-04-19 1:47PM EDT | 0.50 | 4.07 | 4.10 | 4.20 | 0.00 | - | 7 | 7 | 1,387.50% |
| MPW240503C00001000 | 2024-05-01 10:03AM EDT | 1.00 | 3.75 | 3.60 | 3.70 | -0.15 | -3.85% | 1 | 0 | 950.00% |
| MPW240503C00001500 | 2024-04-18 1:30PM EDT | 1.50 | 3.30 | 3.00 | 3.20 | 0.00 | - | 15 | 0 | 712.50% |
| MPW240503C00002000 | 2024-05-01 10:53AM EDT | 2.00 | 2.76 | 2.57 | 2.67 | +0.01 | +0.36% | 1 | 1 | 0.00% |
| MPW240503C00002500 | 2024-04-25 3:33PM EDT | 2.50 | 2.10 | 2.09 | 2.19 | 0.00 | - | - | 0 | 375.00% |
| MPW240503C00003000 | 2024-05-01 2:07PM EDT | 3.00 | 1.63 | 1.57 | 1.68 | -0.07 | -4.12% | 2 | 18 | 237.50% |
| MPW240503C00003500 | 2024-05-01 1:37PM EDT | 3.50 | 1.11 | 1.13 | 1.18 | -0.12 | -9.76% | 6 | 7 | 162.50% |
| MPW240503C00004000 | 2024-05-01 1:10PM EDT | 4.00 | 0.62 | 0.62 | 0.69 | +0.01 | +1.64% | 3 | 192 | 118.75% |
| MPW240503C00004500 | 2024-05-01 2:04PM EDT | 4.50 | 0.22 | 0.19 | 0.23 | -0.04 | -15.38% | 604 | 4,353 | 59.38% |
| MPW240503C00005000 | 2024-05-01 1:47PM EDT | 5.00 | 0.03 | 0.02 | 0.03 | -0.01 | -33.33% | 1,139 | 9,188 | 71.88% |
| MPW240503C00005500 | 2024-05-01 2:05PM EDT | 5.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 142 | 4,046 | 106.25% |
| 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 | 168.75% |
| MPW240503C00007000 | 2024-04-15 11:09AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 200.00% |
| MPW240503C00007500 | 2024-04-15 9:57AM EDT | 7.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 50 | 284.38% |
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 | 237.50% |
| MPW240503P00003500 | 2024-05-01 11:54AM EDT | 3.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 2,162 | 162.50% |
| MPW240503P00004000 | 2024-05-01 2:05PM EDT | 4.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 901 | 7,099 | 118.75% |
| MPW240503P00004500 | 2024-05-01 2:07PM EDT | 4.50 | 0.09 | 0.08 | 0.09 | -0.06 | -42.86% | 1,636 | 14,423 | 95.31% |
| MPW240503P00005000 | 2024-05-01 1:41PM EDT | 5.00 | 0.42 | 0.37 | 0.39 | -0.02 | -4.55% | 1,764 | 6,242 | 96.88% |
| MPW240503P00005500 | 2024-04-30 3:57PM EDT | 5.50 | 0.91 | 0.83 | 0.99 | 0.00 | - | 15 | 50 | 193.75% |
| MPW240503P00006000 | 2024-04-30 11:13AM EDT | 6.00 | 1.25 | 1.25 | 1.38 | 0.00 | - | 5 | 6 | 221.88% |
| MPW240503P00006500 | 2024-04-19 10:08AM EDT | 6.50 | 1.74 | 1.79 | 1.89 | 0.00 | - | 1 | 0 | 203.13% |
| MPW240503P00007000 | 2024-04-15 10:27AM EDT | 7.00 | 2.32 | 2.33 | 2.41 | -0.16 | -6.45% | 5 | 5 | 296.88% |
| MPW240503P00008000 | 2024-04-15 10:45AM EDT | 8.00 | 3.42 | 3.30 | 3.40 | 0.00 | - | 1 | 1 | 325.00% |
| MPW240503P00008500 | 2024-04-15 11:31AM EDT | 8.50 | 4.00 | 3.80 | 3.90 | 0.00 | - | 5 | 1 | 356.25% |
© 2024 Yahoo. All rights reserved.