Medical Properties Trust, Inc. (MPW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240628C00000500 | 2024-05-20 3:35PM EDT | 0.50 | 5.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPW240628C00001000 | 2024-05-20 3:35PM EDT | 1.00 | 4.91 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MPW240628C00001500 | 2024-05-20 3:33PM EDT | 1.50 | 4.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPW240628C00002000 | 2024-05-20 3:36PM EDT | 2.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPW240628C00002500 | 2024-05-17 1:18PM EDT | 2.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MPW240628C00003000 | 2024-05-20 3:32PM EDT | 3.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPW240628C00004500 | 2024-05-22 12:06PM EDT | 4.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MPW240628C00005000 | 2024-05-22 3:18PM EDT | 5.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| MPW240628C00005500 | 2024-05-22 3:33PM EDT | 5.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| MPW240628C00006000 | 2024-05-22 3:09PM EDT | 6.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 12.50% |
| MPW240628C00006500 | 2024-05-22 1:34PM EDT | 6.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 365 | 0 | 25.00% |
| MPW240628C00007000 | 2024-05-21 9:31AM EDT | 7.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| MPW240628C00007500 | 2024-05-22 1:51PM EDT | 7.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MPW240628C00008000 | 2024-05-20 3:20PM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MPW240628C00008500 | 2024-05-15 11:22AM EDT | 8.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MPW240628C00009000 | 2024-05-14 10:03AM EDT | 9.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 50.00% |
| MPW240628C00010500 | 2024-05-14 11:50AM EDT | 10.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240628P00003000 | 2024-05-15 3:02PM EDT | 3.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| MPW240628P00003500 | 2024-05-22 9:33AM EDT | 3.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MPW240628P00004000 | 2024-05-22 12:21PM EDT | 4.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| MPW240628P00004500 | 2024-05-22 3:07PM EDT | 4.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 12.50% |
| MPW240628P00005000 | 2024-05-22 3:59PM EDT | 5.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| MPW240628P00005500 | 2024-05-21 1:36PM EDT | 5.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MPW240628P00006000 | 2024-05-16 10:50AM EDT | 6.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| MPW240628P00006500 | 2024-05-14 1:25PM EDT | 6.50 | 1.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MPW240628P00007000 | 2024-05-15 2:16PM EDT | 7.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.