Medical Properties Trust, Inc. (MPW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240621C00000500 | 2024-04-18 1:30PM EDT | 0.50 | 4.35 | 3.95 | 4.55 | 0.00 | - | 15 | 0 | 493.75% |
| MPW240621C00001000 | 2024-03-27 9:37AM EDT | 1.00 | 3.25 | 3.00 | 4.20 | 0.00 | - | 2 | 0 | 643.75% |
| MPW240621C00002000 | 2024-04-10 3:46PM EDT | 2.00 | 2.08 | 2.55 | 2.93 | 0.00 | - | - | 0 | 182.81% |
| MPW240621C00003000 | 2024-04-30 12:26PM EDT | 3.00 | 1.82 | 1.40 | 1.82 | 0.00 | - | 1 | 19 | 131.25% |
| MPW240621C00003500 | 2024-04-30 3:14PM EDT | 3.50 | 1.28 | 1.18 | 1.35 | 0.00 | - | 1 | 377 | 84.77% |
| MPW240621C00004000 | 2024-04-29 12:40PM EDT | 4.00 | 1.00 | 0.61 | 0.94 | +0.10 | +11.11% | 20 | 527 | 58.59% |
| MPW240621C00004500 | 2024-05-01 3:38PM EDT | 4.50 | 0.58 | 0.50 | 0.61 | +0.03 | +5.45% | 13 | 8,310 | 71.09% |
| MPW240621C00005000 | 2024-05-01 3:06PM EDT | 5.00 | 0.40 | 0.30 | 0.39 | +0.05 | +14.29% | 232 | 54,992 | 70.31% |
| MPW240621C00005500 | 2024-05-01 3:54PM EDT | 5.50 | 0.18 | 0.16 | 0.20 | 0.00 | - | 283 | 2,572 | 65.63% |
| MPW240621C00006000 | 2024-05-01 2:39PM EDT | 6.00 | 0.11 | 0.09 | 0.11 | +0.02 | +22.22% | 113 | 6,529 | 65.63% |
| MPW240621C00007000 | 2024-05-01 11:45AM EDT | 7.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 3 | 1,049 | 68.75% |
| MPW240621C00008000 | 2024-04-23 2:02PM EDT | 8.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 572 | 73.44% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240621P00001500 | 2024-03-26 10:55AM EDT | 1.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1,094 | 1,077 | 168.75% |
| MPW240621P00002000 | 2024-04-15 11:33AM EDT | 2.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1,000 | 339 | 128.13% |
| MPW240621P00002500 | 2024-04-30 9:30AM EDT | 2.50 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 601 | 181.25% |
| MPW240621P00003000 | 2024-04-30 3:22PM EDT | 3.00 | 0.07 | 0.05 | 0.09 | 0.00 | - | 39 | 1,329 | 93.75% |
| MPW240621P00003500 | 2024-05-01 11:24AM EDT | 3.50 | 0.12 | 0.10 | 0.15 | -0.01 | -7.69% | 78 | 1,836 | 82.42% |
| MPW240621P00004000 | 2024-05-01 1:03PM EDT | 4.00 | 0.23 | 0.22 | 0.25 | -0.02 | -8.00% | 12 | 5,822 | 75.39% |
| MPW240621P00004500 | 2024-05-01 10:13AM EDT | 4.50 | 0.43 | 0.41 | 0.45 | -0.02 | -4.44% | 15 | 4,838 | 71.88% |
| MPW240621P00005000 | 2024-05-01 3:38PM EDT | 5.00 | 0.65 | 0.63 | 0.80 | -0.05 | -7.14% | 17 | 1,563 | 70.31% |
| MPW240621P00005500 | 2024-05-01 1:21PM EDT | 5.50 | 1.12 | 0.96 | 1.21 | +0.14 | +14.29% | 50 | 201 | 71.48% |
| MPW240621P00006000 | 2024-05-01 2:47PM EDT | 6.00 | 1.35 | 1.36 | 1.76 | -0.05 | -3.57% | 3 | 152 | 83.59% |
| MPW240621P00007000 | 2024-04-17 10:31AM EDT | 7.00 | 2.52 | 2.27 | 2.85 | 0.00 | - | 6 | 64 | 108.98% |
| MPW240621P00008000 | 2024-04-19 3:30PM EDT | 8.00 | 3.55 | 3.20 | 3.55 | 0.00 | - | 1 | 5 | 62.50% |
© 2024 Yahoo. All rights reserved.