Medical Properties Trust, Inc. (MPW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240607C00000500 | 2024-05-16 11:07AM EDT | 0.50 | 4.46 | 0.00 | 0.00 | 0.00 | - | 8 | 7 | 0.00% |
| MPW240607C00001000 | 2024-05-16 11:05AM EDT | 1.00 | 4.83 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 0.00% |
| MPW240607C00001500 | 2024-05-16 11:05AM EDT | 1.50 | 4.33 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| MPW240607C00002000 | 2024-05-14 1:13PM EDT | 2.00 | 4.63 | 2.12 | 5.10 | 0.00 | - | 4 | 3 | 585.94% |
| MPW240607C00003000 | 2024-05-13 3:50PM EDT | 3.00 | 2.16 | 1.99 | 2.39 | -0.33 | -13.25% | 300 | 300 | 221.88% |
| MPW240607C00003500 | 2024-05-07 1:15PM EDT | 3.50 | 0.95 | 1.41 | 1.78 | 0.00 | - | - | 1 | 132.03% |
| MPW240607C00004000 | 2024-05-14 11:29AM EDT | 4.00 | 2.10 | 1.00 | 1.32 | 0.00 | - | 33 | 12 | 117.19% |
| MPW240607C00004500 | 2024-05-17 12:43PM EDT | 4.50 | 0.80 | 0.46 | 0.79 | +0.05 | +6.67% | 6 | 100 | 67.19% |
| MPW240607C00005000 | 2024-05-17 2:58PM EDT | 5.00 | 0.40 | 0.34 | 0.44 | -0.13 | -24.53% | 385 | 1,018 | 80.47% |
| MPW240607C00005500 | 2024-05-17 3:30PM EDT | 5.50 | 0.18 | 0.16 | 0.21 | -0.12 | -40.00% | 100 | 3,208 | 75.78% |
| MPW240607C00006000 | 2024-05-17 2:34PM EDT | 6.00 | 0.08 | 0.08 | 0.11 | -0.07 | -46.67% | 85 | 697 | 78.91% |
| MPW240607C00006500 | 2024-05-17 3:09PM EDT | 6.50 | 0.05 | 0.00 | 0.11 | -0.02 | -28.57% | 78 | 451 | 85.16% |
| MPW240607C00007000 | 2024-05-17 11:24AM EDT | 7.00 | 0.06 | 0.00 | 0.08 | +0.01 | +20.00% | 130 | 240 | 93.75% |
| MPW240607C00007500 | 2024-05-15 11:32AM EDT | 7.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 9 | 130 | 50.00% |
| MPW240607C00008000 | 2024-05-17 11:14AM EDT | 8.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 5 | 1,932 | 114.06% |
| MPW240607C00008500 | 2024-05-15 9:30AM EDT | 8.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 50.00% |
| MPW240607C00009000 | 2024-05-15 9:59AM EDT | 9.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 232 | 50.00% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240607P00002500 | 2024-05-07 9:52AM EDT | 2.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 3 | 373.44% |
| MPW240607P00003000 | 2024-05-17 3:10PM EDT | 3.00 | 0.02 | 0.02 | 0.04 | +0.01 | +100.00% | 1 | 102 | 134.38% |
| MPW240607P00003500 | 2024-05-17 3:42PM EDT | 3.50 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 19 | 585 | 117.19% |
| MPW240607P00004000 | 2024-05-17 3:54PM EDT | 4.00 | 0.09 | 0.09 | 0.10 | -0.03 | -25.00% | 114 | 1,731 | 98.44% |
| MPW240607P00004500 | 2024-05-17 3:45PM EDT | 4.50 | 0.19 | 0.16 | 0.21 | -0.03 | -13.64% | 177 | 1,555 | 85.55% |
| MPW240607P00005000 | 2024-05-17 3:18PM EDT | 5.00 | 0.38 | 0.33 | 0.41 | 0.00 | - | 35 | 775 | 78.52% |
| MPW240607P00005500 | 2024-05-17 3:59PM EDT | 5.50 | 0.65 | 0.00 | 0.81 | -0.02 | -2.99% | 77 | 82 | 105.47% |
| MPW240607P00006000 | 2024-05-16 10:56AM EDT | 6.00 | 1.16 | 0.87 | 1.42 | 0.00 | - | 7 | 23 | 95.70% |
| MPW240607P00006500 | 2024-05-13 11:50AM EDT | 6.50 | 1.32 | 1.11 | 2.66 | 0.00 | - | 54 | 27 | 176.95% |
© 2024 Yahoo. All rights reserved.