Medical Properties Trust, Inc. (MPW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:52PM EDT. Market open.
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW250117C00000500 | 2024-04-19 10:01AM EDT | 0.50 | 4.28 | 4.05 | 4.15 | 0.00 | - | 21 | 109 | 140.63% |
| MPW250117C00001000 | 2024-04-19 10:01AM EDT | 1.00 | 3.78 | 3.30 | 4.00 | 0.00 | - | 2 | 20 | 96.88% |
| MPW250117C00001500 | 2024-04-17 9:31AM EDT | 1.50 | 3.29 | 2.84 | 3.55 | 0.00 | - | 1 | 3 | 92.19% |
| MPW250117C00002000 | 2024-04-30 2:55PM EDT | 2.00 | 2.74 | 2.56 | 2.76 | 0.00 | - | 1 | 250 | 59.38% |
| MPW250117C00002500 | 2024-04-25 3:00PM EDT | 2.50 | 2.18 | 1.86 | 2.34 | 0.00 | - | 2 | 189 | 78.52% |
| MPW250117C00003000 | 2024-05-01 1:18PM EDT | 3.00 | 1.83 | 1.79 | 1.94 | -0.06 | -3.17% | 14 | 2,953 | 63.67% |
| MPW250117C00003500 | 2024-05-01 1:16PM EDT | 3.50 | 1.53 | 1.49 | 1.60 | -0.33 | -17.74% | 1 | 768 | 64.06% |
| MPW250117C00004000 | 2024-05-01 1:04PM EDT | 4.00 | 1.27 | 1.23 | 1.31 | -0.14 | -9.93% | 14 | 27,130 | 64.06% |
| MPW250117C00004500 | 2024-04-30 2:28PM EDT | 4.50 | 1.05 | 0.81 | 1.08 | -0.01 | -0.94% | 5 | 1,045 | 57.52% |
| MPW250117C00005000 | 2024-05-01 12:18PM EDT | 5.00 | 0.85 | 0.81 | 0.87 | -0.01 | -1.16% | 124 | 30,112 | 63.09% |
| MPW250117C00005500 | 2024-05-01 1:31PM EDT | 5.50 | 0.66 | 0.64 | 0.71 | -0.09 | -11.11% | 12 | 3,285 | 62.40% |
| MPW250117C00008000 | 2024-05-01 12:56PM EDT | 8.00 | 0.19 | 0.19 | 0.22 | -0.01 | -5.00% | 30 | 13,315 | 58.79% |
| MPW250117C00010000 | 2024-05-01 1:19PM EDT | 10.00 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 237 | 13,354 | 58.40% |
| MPW250117C00012000 | 2024-05-01 12:41PM EDT | 12.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 6 | 7,872 | 61.33% |
| MPW250117C00015000 | 2024-05-01 12:48PM EDT | 15.00 | 0.03 | 0.02 | 0.15 | -0.01 | -25.00% | 98 | 7,189 | 78.91% |
| MPW250117C00017000 | 2024-04-15 9:59AM EDT | 17.00 | 0.04 | 0.00 | 0.45 | 0.00 | - | 2 | 1,397 | 103.91% |
| MPW250117C00020000 | 2024-04-18 12:20PM EDT | 20.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 2,295 | 74.22% |
| MPW250117C00022000 | 2024-04-26 10:05AM EDT | 22.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 6 | 866 | 82.81% |
| MPW250117C00025000 | 2024-05-01 12:45PM EDT | 25.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 1,236 | 80.47% |
| MPW250117C00027000 | 2024-04-26 9:42AM EDT | 27.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 116 | 88.28% |
| MPW250117C00030000 | 2024-04-24 9:30AM EDT | 30.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5 | 1,303 | 87.50% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW250117P00000500 | 2024-02-05 4:20PM EDT | 0.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 7 | 146.88% |
| MPW250117P00001000 | 2024-04-26 9:49AM EDT | 1.00 | 0.06 | 0.03 | 0.06 | 0.00 | - | 8 | 8,004 | 114.06% |
| MPW250117P00001500 | 2024-05-01 12:40PM EDT | 1.50 | 0.09 | 0.09 | 0.10 | -0.01 | -10.00% | 2 | 346 | 101.56% |
| MPW250117P00002000 | 2024-05-01 12:25PM EDT | 2.00 | 0.17 | 0.15 | 0.18 | 0.00 | - | 10 | 7,359 | 92.58% |
| MPW250117P00002500 | 2024-04-30 3:16PM EDT | 2.50 | 0.26 | 0.25 | 0.29 | 0.00 | - | 2 | 3,932 | 86.72% |
| MPW250117P00003000 | 2024-05-01 9:39AM EDT | 3.00 | 0.41 | 0.39 | 0.43 | +0.02 | +5.13% | 50 | 25,579 | 82.42% |
| MPW250117P00003500 | 2024-04-30 3:56PM EDT | 3.50 | 0.58 | 0.56 | 0.60 | 0.00 | - | 50 | 1,672 | 78.32% |
| MPW250117P00004000 | 2024-05-01 11:37AM EDT | 4.00 | 0.79 | 0.77 | 0.83 | +0.01 | +1.28% | 182 | 7,218 | 75.88% |
| MPW250117P00004500 | 2024-05-01 10:57AM EDT | 4.50 | 1.02 | 1.01 | 1.08 | +0.04 | +4.08% | 139 | 2,001 | 73.05% |
| MPW250117P00005000 | 2024-05-01 11:38AM EDT | 5.00 | 1.29 | 1.32 | 1.36 | -0.02 | -1.53% | 3 | 14,455 | 71.48% |
| MPW250117P00005500 | 2024-05-01 10:58AM EDT | 5.50 | 1.63 | 1.60 | 1.71 | -0.07 | -4.12% | 40 | 396 | 69.43% |
| MPW250117P00008000 | 2024-05-01 12:44PM EDT | 8.00 | 3.60 | 3.55 | 3.75 | +0.04 | +1.12% | 25 | 7,804 | 65.43% |
| MPW250117P00010000 | 2024-05-01 1:11PM EDT | 10.00 | 5.45 | 5.40 | 5.50 | +0.15 | +2.83% | 21 | 147,450 | 57.81% |
| MPW250117P00012000 | 2024-04-24 3:59PM EDT | 12.00 | 7.44 | 7.35 | 8.40 | 0.00 | - | 2 | 919 | 109.08% |
| MPW250117P00015000 | 2024-04-30 10:48AM EDT | 15.00 | 10.15 | 10.35 | 10.45 | 0.00 | - | 10 | 10 | 66.41% |
| MPW250117P00017000 | 2024-04-23 9:34AM EDT | 17.00 | 12.45 | 12.35 | 12.90 | 0.00 | - | 2 | 6 | 107.23% |
| MPW250117P00020000 | 2024-04-24 12:54PM EDT | 20.00 | 15.44 | 15.35 | 15.45 | 0.00 | - | 1 | 15 | 78.91% |
| MPW250117P00022000 | 2024-04-04 10:14AM EDT | 22.00 | 17.63 | 17.35 | 17.60 | 0.00 | - | 1 | 0 | 100.59% |
| MPW250117P00025000 | 2024-04-18 2:49PM EDT | 25.00 | 20.18 | 20.35 | 20.45 | 0.00 | - | 2 | 1 | 88.28% |
| MPW250117P00027000 | 2024-03-15 9:38AM EDT | 27.00 | 22.70 | 22.80 | 23.85 | 0.00 | - | 1 | 0 | 186.33% |
| MPW250117P00030000 | 2024-04-30 9:31AM EDT | 30.00 | 25.20 | 25.20 | 25.50 | 0.00 | - | 6 | 6 | 118.75% |
© 2024 Yahoo. All rights reserved.