Medical Properties Trust, Inc. (MPW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:37AM EDT. Market open.
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240524C00000500 | 2024-04-18 1:30PM EDT | 0.50 | 4.45 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| MPW240524C00001000 | 2024-04-18 1:30PM EDT | 1.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MPW240524C00001500 | 2024-04-18 1:30PM EDT | 1.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MPW240524C00002000 | 2024-04-18 1:30PM EDT | 2.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MPW240524C00002500 | 2024-04-16 1:14PM EDT | 2.50 | 2.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MPW240524C00003500 | 2024-04-15 11:42AM EDT | 3.50 | 1.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MPW240524C00004000 | 2024-05-01 2:56PM EDT | 4.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 11 | 377 | 0.00% |
| MPW240524C00004500 | 2024-05-01 3:04PM EDT | 4.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 88 | 471 | 0.00% |
| MPW240524C00005000 | 2024-05-01 3:51PM EDT | 5.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 20 | 2,552 | 6.25% |
| MPW240524C00005500 | 2024-05-01 3:33PM EDT | 5.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 2,044 | 12.50% |
| MPW240524C00006000 | 2024-05-01 12:26PM EDT | 6.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 941 | 25.00% |
| MPW240524C00006500 | 2024-04-29 2:16PM EDT | 6.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 456 | 596 | 25.00% |
| MPW240524C00007000 | 2024-04-18 11:16AM EDT | 7.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 102 | 26 | 50.00% |
| MPW240524C00007500 | 2024-04-15 10:59AM EDT | 7.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 7 | 50.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240524P00002500 | 2024-04-22 1:08PM EDT | 2.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| MPW240524P00003000 | 2024-05-01 9:30AM EDT | 3.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 35 | 1,124 | 50.00% |
| MPW240524P00003500 | 2024-05-01 11:23AM EDT | 3.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 671 | 25.00% |
| MPW240524P00004000 | 2024-05-01 12:16PM EDT | 4.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 17 | 752 | 25.00% |
| MPW240524P00004500 | 2024-05-01 2:33PM EDT | 4.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 15 | 912 | 6.25% |
| MPW240524P00005000 | 2024-05-01 11:18AM EDT | 5.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 5 | 445 | 0.00% |
| MPW240524P00005500 | 2024-04-30 3:13PM EDT | 5.50 | 0.93 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 0.00% |
| MPW240524P00006000 | 2024-05-01 1:10PM EDT | 6.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| MPW240524P00006500 | 2024-04-26 12:55PM EDT | 6.50 | 1.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPW240524P00007500 | 2024-04-15 2:16PM EDT | 7.50 | 3.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.