Medical Properties Trust, Inc. (MPW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:11PM EDT. Market open.
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240719C00000500 | 2024-03-01 12:14PM EDT | 0.50 | 4.00 | 3.35 | 5.35 | 0.00 | - | 15 | 0 | 376.56% |
| MPW240719C00001000 | 2024-04-18 1:30PM EDT | 1.00 | 3.90 | 3.40 | 3.80 | 0.00 | - | 20 | 10 | 212.50% |
| MPW240719C00001500 | 2024-04-19 10:00AM EDT | 1.50 | 3.33 | 3.15 | 3.30 | 0.00 | - | 25 | 34 | 159.38% |
| MPW240719C00002000 | 2024-04-30 2:38PM EDT | 2.00 | 2.74 | 2.65 | 2.83 | 0.00 | - | 1 | 170 | 137.50% |
| MPW240719C00002500 | 2024-04-25 3:38PM EDT | 2.50 | 2.10 | 2.19 | 2.33 | 0.00 | - | 1 | 8 | 68.75% |
| MPW240719C00003000 | 2024-04-30 10:37AM EDT | 3.00 | 1.87 | 1.76 | 1.88 | 0.00 | - | 30 | 660 | 78.91% |
| MPW240719C00003500 | 2024-04-30 11:13AM EDT | 3.50 | 1.30 | 1.31 | 1.45 | 0.00 | - | 40 | 580 | 71.09% |
| MPW240719C00004000 | 2024-05-01 10:22AM EDT | 4.00 | 1.03 | 0.94 | 1.03 | +0.08 | +8.42% | 1 | 2,620 | 64.84% |
| MPW240719C00004500 | 2024-04-29 3:59PM EDT | 4.50 | 0.75 | 0.69 | 0.75 | 0.00 | - | 52 | 4,851 | 68.16% |
| MPW240719C00005000 | 2024-05-01 11:40AM EDT | 5.00 | 0.48 | 0.45 | 0.50 | +0.01 | +2.13% | 51 | 16,256 | 65.23% |
| MPW240719C00005500 | 2024-05-01 11:28AM EDT | 5.50 | 0.28 | 0.21 | 0.32 | -0.03 | -9.68% | 12 | 4,011 | 58.98% |
| MPW240719C00006000 | 2024-04-30 1:13PM EDT | 6.00 | 0.18 | 0.16 | 0.21 | 0.00 | - | 28 | 6,249 | 62.11% |
| MPW240719C00007000 | 2024-04-30 3:22PM EDT | 7.00 | 0.07 | 0.05 | 0.08 | 0.00 | - | 21 | 3,973 | 60.94% |
| MPW240719C00008000 | 2024-04-30 10:52AM EDT | 8.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 9 | 1,429 | 61.72% |
| MPW240719C00009000 | 2024-04-30 10:52AM EDT | 9.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 911 | 67.19% |
| MPW240719C00010000 | 2024-04-30 2:28PM EDT | 10.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 54 | 654 | 81.25% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240719P00000500 | 2024-03-06 11:29AM EDT | 0.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 3,865 | 231.25% |
| MPW240719P00001000 | 2024-04-23 2:08PM EDT | 1.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 7,010 | 168.75% |
| MPW240719P00001500 | 2024-04-23 12:06PM EDT | 1.50 | 0.02 | 0.00 | 0.13 | 0.00 | - | 2 | 4,076 | 168.75% |
| MPW240719P00002000 | 2024-04-30 12:48PM EDT | 2.00 | 0.03 | 0.03 | 0.07 | 0.00 | - | 3 | 15,649 | 122.66% |
| MPW240719P00002500 | 2024-04-29 3:59PM EDT | 2.50 | 0.07 | 0.04 | 0.07 | 0.00 | - | 47 | 6,799 | 96.88% |
| MPW240719P00003000 | 2024-05-01 11:10AM EDT | 3.00 | 0.12 | 0.10 | 0.12 | +0.02 | +20.00% | 6 | 17,555 | 90.23% |
| MPW240719P00003500 | 2024-04-30 1:06PM EDT | 3.50 | 0.19 | 0.19 | 0.21 | 0.00 | - | 36 | 7,379 | 84.38% |
| MPW240719P00004000 | 2024-05-01 11:53AM EDT | 4.00 | 0.34 | 0.33 | 0.35 | -0.02 | -5.26% | 32 | 9,725 | 79.88% |
| MPW240719P00004500 | 2024-05-01 11:18AM EDT | 4.50 | 0.55 | 0.51 | 0.57 | +0.02 | +3.77% | 1 | 13,658 | 76.56% |
| MPW240719P00005000 | 2024-05-01 11:22AM EDT | 5.00 | 0.79 | 0.77 | 0.84 | -0.08 | -9.20% | 2 | 13,954 | 74.22% |
| MPW240719P00005500 | 2024-04-23 3:20PM EDT | 5.50 | 1.19 | 1.10 | 1.18 | 0.00 | - | 3 | 448 | 73.83% |
| MPW240719P00006000 | 2024-04-30 3:43PM EDT | 6.00 | 1.60 | 1.48 | 1.77 | 0.00 | - | 1 | 933 | 86.52% |
| MPW240719P00007000 | 2024-04-23 11:30AM EDT | 7.00 | 2.45 | 2.33 | 2.46 | 0.00 | - | 50 | 673 | 76.56% |
| MPW240719P00008000 | 2024-04-17 10:23AM EDT | 8.00 | 3.52 | 3.25 | 3.45 | 0.00 | - | 3 | 309 | 83.20% |
| MPW240719P00009000 | 2024-04-19 11:18AM EDT | 9.00 | 4.40 | 4.25 | 4.40 | 0.00 | - | 5 | 272 | 89.84% |
| MPW240719P00010000 | 2024-04-24 9:30AM EDT | 10.00 | 5.40 | 5.20 | 5.40 | 0.00 | - | 1 | 86 | 92.19% |
© 2024 Yahoo. All rights reserved.