Medical Properties Trust, Inc. (MPW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240531C00000500 | 2024-04-18 1:30PM EDT | 0.50 | 4.30 | 3.85 | 6.50 | 0.00 | - | 10 | 0 | 0.00% |
| MPW240531C00001000 | 2024-04-16 12:59PM EDT | 1.00 | 4.54 | 3.30 | 6.00 | 0.00 | - | 3 | 0 | 1,203.13% |
| MPW240531C00001500 | 2024-04-16 1:00PM EDT | 1.50 | 4.04 | 3.10 | 5.50 | 0.00 | - | 3 | 0 | 907.81% |
| MPW240531C00002000 | 2024-04-18 1:30PM EDT | 2.00 | 2.92 | 2.75 | 5.00 | 0.00 | - | 15 | 0 | 720.31% |
| MPW240531C00003500 | 2024-04-15 11:38AM EDT | 3.50 | 1.21 | 0.81 | 2.45 | 0.00 | - | - | 0 | 172.66% |
| MPW240531C00004000 | 2024-04-29 2:59PM EDT | 4.00 | 0.90 | 0.59 | 1.14 | 0.00 | - | 4 | 22 | 130.08% |
| MPW240531C00004500 | 2024-05-03 2:25PM EDT | 4.50 | 0.72 | 0.21 | 0.73 | +0.07 | +10.77% | 9 | 820 | 105.47% |
| MPW240531C00005000 | 2024-05-03 3:30PM EDT | 5.00 | 0.41 | 0.38 | 0.48 | +0.07 | +20.59% | 715 | 2,346 | 93.75% |
| MPW240531C00005500 | 2024-05-03 3:56PM EDT | 5.50 | 0.20 | 0.11 | 0.26 | +0.05 | +33.33% | 340 | 2,132 | 77.73% |
| MPW240531C00006000 | 2024-05-03 2:26PM EDT | 6.00 | 0.09 | 0.04 | 0.11 | +0.05 | +125.00% | 133 | 828 | 72.66% |
| MPW240531C00006500 | 2024-05-03 11:33AM EDT | 6.50 | 0.05 | 0.01 | 0.05 | +0.02 | +66.67% | 18 | 253 | 71.09% |
| MPW240531C00007000 | 2024-04-30 9:42AM EDT | 7.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 30 | 381 | 84.38% |
| MPW240531C00007500 | 2024-04-16 10:30AM EDT | 7.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 4 | 200.39% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240531P00002500 | 2024-04-11 10:37AM EDT | 2.50 | 0.08 | 0.00 | 0.43 | 0.00 | - | - | 1 | 262.50% |
| MPW240531P00003000 | 2024-05-03 1:27PM EDT | 3.00 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 11 | 528 | 112.50% |
| MPW240531P00003500 | 2024-05-03 3:59PM EDT | 3.50 | 0.09 | 0.07 | 0.12 | +0.04 | +80.00% | 24 | 1,093 | 117.19% |
| MPW240531P00004000 | 2024-05-03 3:57PM EDT | 4.00 | 0.16 | 0.13 | 0.16 | +0.04 | +33.33% | 142 | 2,367 | 96.48% |
| MPW240531P00004500 | 2024-05-03 3:57PM EDT | 4.50 | 0.32 | 0.27 | 0.33 | +0.07 | +28.00% | 21 | 892 | 92.97% |
| MPW240531P00005000 | 2024-05-03 3:47PM EDT | 5.00 | 0.47 | 0.00 | 0.55 | +0.03 | +6.82% | 25 | 212 | 92.19% |
| MPW240531P00005500 | 2024-05-03 10:08AM EDT | 5.50 | 0.61 | 0.75 | 0.88 | -0.58 | -48.74% | 3 | 8 | 77.73% |
| MPW240531P00006000 | 2024-04-30 1:13PM EDT | 6.00 | 1.30 | 1.11 | 1.23 | 0.00 | - | 1 | 17 | 60.16% |
© 2024 Yahoo. All rights reserved.