Medical Properties Trust, Inc. (MPW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240816C00001000 | 2024-04-19 3:46PM EDT | 1.00 | 3.49 | 3.60 | 3.70 | 0.00 | - | 15 | 16 | 150.00% |
| MPW240816C00002500 | 2024-05-01 3:47PM EDT | 2.50 | 2.20 | 2.10 | 2.31 | -0.09 | -3.93% | 5 | 0 | 88.28% |
| MPW240816C00003000 | 2024-04-19 1:41PM EDT | 3.00 | 1.80 | 1.55 | 1.79 | 0.00 | - | 2 | 39 | 56.25% |
| MPW240816C00003500 | 2024-04-30 10:12AM EDT | 3.50 | 1.50 | 1.22 | 1.40 | 0.00 | - | 10 | 115 | 66.21% |
| MPW240816C00004000 | 2024-04-30 3:22PM EDT | 4.00 | 1.10 | 1.00 | 1.09 | +0.08 | +7.84% | 6 | 122 | 73.63% |
| MPW240816C00004500 | 2024-05-01 12:37PM EDT | 4.50 | 0.80 | 0.74 | 0.81 | +0.04 | +5.26% | 15 | 303 | 71.88% |
| MPW240816C00005000 | 2024-05-01 1:20PM EDT | 5.00 | 0.60 | 0.53 | 0.58 | 0.00 | - | 211 | 3,172 | 69.92% |
| MPW240816C00005500 | 2024-05-01 12:07PM EDT | 5.50 | 0.43 | 0.33 | 0.41 | +0.06 | +16.22% | 3 | 6,593 | 66.41% |
| MPW240816C00006000 | 2024-05-01 3:14PM EDT | 6.00 | 0.27 | 0.24 | 0.29 | +0.01 | +3.85% | 134 | 6,446 | 66.80% |
| MPW240816C00007000 | 2024-05-01 3:16PM EDT | 7.00 | 0.12 | 0.10 | 0.14 | -0.01 | -7.69% | 117 | 1,059 | 65.23% |
| MPW240816C00008000 | 2024-05-01 12:10PM EDT | 8.00 | 0.05 | 0.03 | 0.08 | 0.00 | - | 62 | 611 | 64.84% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240816P00002000 | 2024-04-23 10:40AM EDT | 2.00 | 0.10 | 0.00 | 0.07 | 0.00 | - | 1,000 | 10,229 | 95.31% |
| MPW240816P00002500 | 2024-04-25 3:03PM EDT | 2.50 | 0.12 | 0.05 | 0.11 | 0.00 | - | 6 | 258 | 89.84% |
| MPW240816P00003000 | 2024-04-30 3:08PM EDT | 3.00 | 0.18 | 0.15 | 0.18 | 0.00 | - | 110 | 416 | 86.33% |
| MPW240816P00003500 | 2024-05-01 12:42PM EDT | 3.50 | 0.28 | 0.26 | 0.31 | 0.00 | - | 30 | 3,702 | 82.03% |
| MPW240816P00004000 | 2024-05-01 3:35PM EDT | 4.00 | 0.44 | 0.42 | 0.48 | -0.01 | -2.22% | 40 | 779 | 77.73% |
| MPW240816P00004500 | 2024-05-01 9:38AM EDT | 4.50 | 0.67 | 0.65 | 0.72 | -0.05 | -6.94% | 1 | 1,356 | 76.17% |
| MPW240816P00005000 | 2024-04-30 12:38PM EDT | 5.00 | 0.89 | 0.92 | 0.98 | 0.00 | - | 32 | 1,095 | 72.27% |
| MPW240816P00005500 | 2024-04-30 9:49AM EDT | 5.50 | 1.19 | 1.25 | 1.33 | 0.00 | - | 10 | 50 | 71.48% |
| MPW240816P00006000 | 2024-04-16 10:29AM EDT | 6.00 | 1.77 | 1.62 | 1.72 | 0.00 | - | 1 | 43 | 70.70% |
| MPW240816P00007000 | 2024-04-19 9:56AM EDT | 7.00 | 2.45 | 2.46 | 2.59 | 0.00 | - | 1 | 100 | 70.70% |
| MPW240816P00008000 | 2024-04-17 9:58AM EDT | 8.00 | 3.45 | 3.35 | 3.55 | 0.00 | - | 65 | 67 | 70.70% |
© 2024 Yahoo. All rights reserved.