Medical Properties Trust, Inc. (MPW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240517C00001000 | 2024-04-02 12:26PM EDT | 1.00 | 3.38 | 3.45 | 4.30 | 0.00 | - | 1 | 0 | 375.00% |
| MPW240517C00002000 | 2024-04-18 3:24PM EDT | 2.00 | 2.89 | 2.78 | 3.75 | 0.00 | - | - | 0 | 623.44% |
| MPW240517C00002500 | 2024-04-25 1:12PM EDT | 2.50 | 2.05 | 2.07 | 2.71 | 0.00 | - | 100 | 102 | 206.25% |
| MPW240517C00003000 | 2024-05-02 12:25PM EDT | 3.00 | 1.83 | 1.64 | 2.05 | 0.00 | - | 351 | 1,368 | 284.38% |
| MPW240517C00003500 | 2024-05-03 10:06AM EDT | 3.50 | 1.65 | 1.26 | 1.63 | +0.25 | +17.86% | 6 | 309 | 159.38% |
| MPW240517C00004000 | 2024-05-03 1:09PM EDT | 4.00 | 1.09 | 0.94 | 1.18 | +0.14 | +14.74% | 25 | 1,074 | 160.94% |
| MPW240517C00004500 | 2024-05-03 3:58PM EDT | 4.50 | 0.63 | 0.62 | 0.66 | +0.09 | +16.67% | 483 | 9,087 | 127.34% |
| MPW240517C00005000 | 2024-05-03 3:50PM EDT | 5.00 | 0.32 | 0.30 | 0.36 | +0.07 | +28.00% | 2,087 | 18,645 | 110.16% |
| MPW240517C00005500 | 2024-05-03 3:58PM EDT | 5.50 | 0.13 | 0.12 | 0.14 | +0.05 | +62.50% | 2,695 | 14,382 | 96.48% |
| MPW240517C00006000 | 2024-05-03 3:47PM EDT | 6.00 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 502 | 5,138 | 92.19% |
| MPW240517C00006500 | 2024-04-26 9:59AM EDT | 6.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 1 | 90.63% |
| MPW240517C00007000 | 2024-05-03 9:35AM EDT | 7.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 3,918 | 103.13% |
| MPW240517C00009500 | 2024-04-30 3:30PM EDT | 9.50 | 0.02 | 0.00 | 0.05 | +0.02 | - | - | 25 | 193.75% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240517P00002000 | 2024-05-03 2:23PM EDT | 2.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 30 | 2 | 237.50% |
| MPW240517P00002500 | 2024-04-29 11:34AM EDT | 2.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 1,502 | 184.38% |
| MPW240517P00003000 | 2024-05-03 2:11PM EDT | 3.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 329 | 16,011 | 165.63% |
| MPW240517P00003500 | 2024-05-03 3:56PM EDT | 3.50 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 847 | 4,972 | 145.31% |
| MPW240517P00004000 | 2024-05-03 3:59PM EDT | 4.00 | 0.11 | 0.11 | 0.13 | 0.00 | - | 1,241 | 73,957 | 131.25% |
| MPW240517P00004500 | 2024-05-03 3:59PM EDT | 4.50 | 0.25 | 0.24 | 0.25 | +0.02 | +8.70% | 2,509 | 26,380 | 119.53% |
| MPW240517P00005000 | 2024-05-03 3:44PM EDT | 5.00 | 0.47 | 0.42 | 0.47 | +0.07 | +17.50% | 64,500 | 4,946 | 105.47% |
| MPW240517P00005500 | 2024-05-03 11:39AM EDT | 5.50 | 0.70 | 0.71 | 0.79 | -0.10 | -12.50% | 9 | 80 | 92.97% |
| MPW240517P00006000 | 2024-05-03 3:44PM EDT | 6.00 | 1.15 | 1.05 | 1.99 | -0.01 | -0.86% | 296 | 294 | 214.84% |
| MPW240517P00007000 | 2024-05-02 11:52AM EDT | 7.00 | 2.17 | 2.02 | 2.36 | 0.00 | - | 2 | 18 | 146.09% |
| MPW240517P00008000 | 2024-05-02 1:08PM EDT | 8.00 | 3.16 | 3.05 | 4.20 | +3.16 | - | - | 3 | 355.47% |
© 2024 Yahoo. All rights reserved.