Medical Properties Trust, Inc. (MPW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240614C00000500 | 2024-05-20 3:28PM EDT | 0.50 | 5.03 | 3.90 | 6.55 | 0.00 | - | 9 | 25 | 0.00% |
| MPW240614C00001000 | 2024-05-20 3:34PM EDT | 1.00 | 4.25 | 3.40 | 6.05 | 0.00 | - | 7 | 7 | 1,271.88% |
| MPW240614C00001500 | 2024-05-20 3:24PM EDT | 1.50 | 4.46 | 2.90 | 5.55 | 0.00 | - | 1 | 17 | 843.75% |
| MPW240614C00002000 | 2024-05-17 1:19PM EDT | 2.00 | 3.20 | 2.71 | 3.10 | 0.00 | - | 7 | 5 | 316.41% |
| MPW240614C00003500 | 2024-05-17 3:49PM EDT | 3.50 | 1.55 | 0.00 | 3.60 | 0.00 | - | 5 | 25 | 216.02% |
| MPW240614C00004000 | 2024-05-17 10:08AM EDT | 4.00 | 1.26 | 0.00 | 2.33 | 0.00 | - | 5 | 6 | 127.73% |
| MPW240614C00004500 | 2024-05-22 1:46PM EDT | 4.50 | 0.64 | 0.59 | 0.69 | -0.22 | -25.58% | 12 | 397 | 78.91% |
| MPW240614C00005000 | 2024-05-22 1:46PM EDT | 5.00 | 0.30 | 0.29 | 0.36 | -0.05 | -14.29% | 64 | 798 | 70.31% |
| MPW240614C00005500 | 2024-05-22 3:47PM EDT | 5.50 | 0.14 | 0.13 | 0.14 | -0.01 | -6.67% | 27 | 1,301 | 65.63% |
| MPW240614C00006000 | 2024-05-22 3:58PM EDT | 6.00 | 0.03 | 0.04 | 0.07 | -0.05 | -62.50% | 30 | 1,465 | 66.41% |
| MPW240614C00006500 | 2024-05-21 11:21AM EDT | 6.50 | 0.04 | 0.02 | 0.04 | 0.00 | - | 23 | 309 | 71.88% |
| MPW240614C00007000 | 2024-05-17 3:18PM EDT | 7.00 | 0.04 | 0.00 | 0.22 | 0.00 | - | 91 | 210 | 120.31% |
| MPW240614C00007500 | 2024-05-20 10:06AM EDT | 7.50 | 0.12 | 0.00 | 0.25 | 0.00 | - | 50 | 69 | 140.63% |
| MPW240614C00008000 | 2024-05-20 10:24AM EDT | 8.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 13 | 260 | 135.16% |
| MPW240614C00008500 | 2024-05-13 3:42PM EDT | 8.50 | 0.06 | 0.00 | 1.20 | 0.00 | - | 6 | 6 | 289.06% |
| MPW240614C00009000 | 2024-05-20 3:39PM EDT | 9.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 1 | 49 | 203.91% |
| MPW240614C00010000 | 2024-05-14 1:42PM EDT | 10.00 | 0.05 | 0.00 | 2.14 | 0.00 | - | - | 1 | 426.56% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240614P00003000 | 2024-05-16 10:47AM EDT | 3.00 | 0.06 | 0.00 | 0.29 | 0.00 | - | 1 | 47 | 193.75% |
| MPW240614P00003500 | 2024-05-22 12:41PM EDT | 3.50 | 0.04 | 0.00 | 0.08 | +0.01 | +33.33% | 1 | 721 | 100.00% |
| MPW240614P00004000 | 2024-05-22 2:54PM EDT | 4.00 | 0.09 | 0.06 | 0.10 | +0.01 | +12.50% | 66 | 1,436 | 85.16% |
| MPW240614P00004500 | 2024-05-22 3:50PM EDT | 4.50 | 0.19 | 0.19 | 0.20 | 0.00 | - | 121 | 1,590 | 80.08% |
| MPW240614P00005000 | 2024-05-22 2:27PM EDT | 5.00 | 0.41 | 0.36 | 0.40 | +0.03 | +7.89% | 124 | 947 | 71.09% |
| MPW240614P00005500 | 2024-05-22 10:03AM EDT | 5.50 | 0.67 | 0.64 | 0.80 | +0.01 | +1.52% | 3 | 135 | 73.44% |
| MPW240614P00006000 | 2024-05-16 1:35PM EDT | 6.00 | 1.13 | 0.11 | 3.20 | 0.00 | - | - | 4 | 193.36% |
| MPW240614P00006500 | 2024-05-15 11:13AM EDT | 6.50 | 1.41 | 1.31 | 2.04 | 0.00 | - | - | 2 | 107.81% |
| MPW240614P00008000 | 2024-05-20 9:45AM EDT | 8.00 | 3.05 | 2.80 | 5.20 | 0.00 | - | 10 | 90 | 346.48% |
© 2024 Yahoo. All rights reserved.