Medical Properties Trust, Inc. (MPW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW241018C00000500 | 2024-04-19 10:30AM EDT | 0.50 | 4.28 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MPW241018C00001000 | 2024-02-22 3:26PM EDT | 1.00 | 2.85 | 2.29 | 3.25 | 0.00 | - | 1 | 1 | 0.00% |
| MPW241018C00001500 | 2024-04-15 2:01PM EDT | 1.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPW241018C00002000 | 2024-04-19 10:23AM EDT | 2.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MPW241018C00002500 | 2024-05-02 2:42PM EDT | 2.50 | 2.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPW241018C00003000 | 2024-05-03 12:04PM EDT | 3.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MPW241018C00003500 | 2024-04-30 9:47AM EDT | 3.50 | 1.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPW241018C00004000 | 2024-05-03 12:04PM EDT | 4.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPW241018C00004500 | 2024-05-02 2:13PM EDT | 4.50 | 1.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPW241018C00005000 | 2024-05-03 1:52PM EDT | 5.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 329 | 0 | 1.56% |
| MPW241018C00005500 | 2024-05-03 10:09AM EDT | 5.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 6.25% |
| MPW241018C00006000 | 2024-05-03 2:48PM EDT | 6.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 409 | 0 | 12.50% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW241018P00001000 | 2024-04-04 12:16PM EDT | 1.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 20 | 21 | 176.56% |
| MPW241018P00001500 | 2024-05-03 1:26PM EDT | 1.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MPW241018P00002000 | 2024-05-03 12:47PM EDT | 2.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MPW241018P00002500 | 2024-05-03 3:40PM EDT | 2.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1,014 | 0 | 25.00% |
| MPW241018P00003000 | 2024-05-03 3:15PM EDT | 3.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| MPW241018P00003500 | 2024-05-03 3:07PM EDT | 3.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| MPW241018P00004000 | 2024-05-03 1:12PM EDT | 4.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 6.25% |
| MPW241018P00004500 | 2024-05-03 1:12PM EDT | 4.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| MPW241018P00005000 | 2024-05-03 3:23PM EDT | 5.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| MPW241018P00005500 | 2024-05-03 9:30AM EDT | 5.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MPW241018P00006000 | 2024-05-03 12:30PM EDT | 6.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.