Medical Properties Trust, Inc. (MPW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240510C00000500 | 2024-04-18 1:30PM EDT | 0.50 | 4.50 | 3.75 | 4.60 | 0.00 | - | 30 | 0 | 856.25% |
| MPW240510C00001000 | 2024-04-18 1:30PM EDT | 1.00 | 3.95 | 3.20 | 3.80 | 0.00 | - | 30 | 0 | 831.25% |
| MPW240510C00001500 | 2024-04-18 1:30PM EDT | 1.50 | 3.50 | 3.00 | 3.60 | 0.00 | - | 20 | 0 | 618.75% |
| MPW240510C00002000 | 2024-04-16 12:57PM EDT | 2.00 | 2.79 | 2.35 | 2.78 | 0.00 | - | 37 | 0 | 459.38% |
| MPW240510C00003000 | 2024-04-19 11:09AM EDT | 3.00 | 1.70 | 1.53 | 1.75 | 0.00 | - | 1 | 1 | 137.50% |
| MPW240510C00003500 | 2024-04-25 10:25AM EDT | 3.50 | 1.08 | 1.00 | 1.57 | 0.00 | - | 3 | 11 | 204.69% |
| MPW240510C00004000 | 2024-05-01 12:33PM EDT | 4.00 | 0.78 | 0.64 | 0.74 | -0.02 | -2.50% | 1 | 302 | 92.19% |
| MPW240510C00004500 | 2024-05-01 3:49PM EDT | 4.50 | 0.36 | 0.32 | 0.37 | 0.00 | - | 502 | 2,466 | 91.41% |
| MPW240510C00005000 | 2024-05-01 3:59PM EDT | 5.00 | 0.11 | 0.10 | 0.11 | -0.01 | -8.33% | 945 | 5,583 | 78.13% |
| MPW240510C00005500 | 2024-05-01 3:01PM EDT | 5.50 | 0.03 | 0.03 | 0.04 | 0.00 | - | 73 | 3,063 | 82.81% |
| MPW240510C00006000 | 2024-05-01 10:04AM EDT | 6.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2 | 511 | 92.19% |
| MPW240510C00006500 | 2024-04-30 3:35PM EDT | 6.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 53 | 103 | 126.56% |
| MPW240510C00007000 | 2024-04-15 9:58AM EDT | 7.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 50 | 56 | 140.63% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240510P00002500 | 2024-04-12 12:33PM EDT | 2.50 | 0.03 | 0.00 | 0.21 | 0.00 | - | 5 | 1,218 | 318.75% |
| MPW240510P00003000 | 2024-05-01 10:40AM EDT | 3.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 3 | 636 | 125.00% |
| MPW240510P00003500 | 2024-05-01 3:57PM EDT | 3.50 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 6 | 1,258 | 109.38% |
| MPW240510P00004000 | 2024-05-01 3:54PM EDT | 4.00 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 350 | 2,284 | 95.31% |
| MPW240510P00004500 | 2024-05-01 3:43PM EDT | 4.50 | 0.18 | 0.18 | 0.20 | -0.06 | -25.00% | 1,296 | 2,051 | 82.81% |
| MPW240510P00005000 | 2024-05-01 2:48PM EDT | 5.00 | 0.37 | 0.45 | 0.49 | -0.12 | -24.49% | 35 | 529 | 75.78% |
| MPW240510P00005500 | 2024-04-29 9:30AM EDT | 5.50 | 1.07 | 0.86 | 0.92 | 0.00 | - | 1 | 14 | 71.88% |
| MPW240510P00006000 | 2024-04-23 2:47PM EDT | 6.00 | 1.38 | 1.31 | 1.41 | 0.00 | - | 2 | 0 | 115.63% |
| MPW240510P00007000 | 2024-04-19 10:05AM EDT | 7.00 | 2.29 | 2.27 | 2.64 | 0.00 | - | 7 | 16 | 193.75% |
| MPW240510P00008000 | 2024-04-08 3:03PM EDT | 8.00 | 3.95 | 2.93 | 3.80 | 0.00 | - | - | 56 | 393.75% |
© 2024 Yahoo. All rights reserved.