Medical Properties Trust, Inc. (MPW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW260116C00000500 | 2024-04-19 11:01AM EDT | 0.50 | 4.30 | 2.00 | 7.00 | 0.00 | - | 2 | 4 | 147.66% |
| MPW260116C00001000 | 2024-04-29 10:43AM EDT | 1.00 | 3.81 | 1.50 | 5.00 | 0.00 | - | 1 | 138 | 0.00% |
| MPW260116C00001500 | 2024-04-25 11:31AM EDT | 1.50 | 3.10 | 2.84 | 6.00 | 0.00 | - | 3 | 111 | 207.03% |
| MPW260116C00002000 | 2024-05-03 3:39PM EDT | 2.00 | 3.02 | 2.86 | 3.20 | +0.11 | +3.78% | 15 | 2,058 | 61.33% |
| MPW260116C00002500 | 2024-05-03 10:01AM EDT | 2.50 | 2.82 | 2.13 | 3.70 | +0.30 | +11.90% | 500 | 389 | 80.66% |
| MPW260116C00003000 | 2024-05-03 1:37PM EDT | 3.00 | 2.34 | 1.87 | 2.92 | +0.47 | +25.13% | 1 | 3,344 | 63.57% |
| MPW260116C00003500 | 2024-05-02 12:00PM EDT | 3.50 | 1.98 | 1.48 | 2.61 | 0.00 | - | 2 | 2,975 | 58.89% |
| MPW260116C00004000 | 2024-05-02 3:02PM EDT | 4.00 | 1.85 | 1.75 | 2.22 | 0.00 | - | 104 | 4,398 | 67.77% |
| MPW260116C00004500 | 2024-05-03 12:12PM EDT | 4.50 | 1.45 | 1.01 | 2.18 | -0.09 | -5.84% | 5 | 858 | 58.89% |
| MPW260116C00005000 | 2024-05-03 3:45PM EDT | 5.00 | 1.50 | 1.42 | 1.48 | +0.08 | +5.63% | 25 | 6,636 | 60.45% |
| MPW260116C00005500 | 2024-05-03 10:20AM EDT | 5.50 | 1.24 | 1.24 | 1.27 | -0.06 | -4.62% | 16 | 1,439 | 58.89% |
| MPW260116C00007000 | 2024-05-03 3:57PM EDT | 7.00 | 0.80 | 0.76 | 0.87 | -0.03 | -3.61% | 85 | 8,059 | 55.76% |
| MPW260116C00010000 | 2024-05-03 3:50PM EDT | 10.00 | 0.42 | 0.25 | 0.42 | +0.03 | +7.69% | 84 | 6,534 | 51.76% |
| MPW260116C00012000 | 2024-05-03 3:50PM EDT | 12.00 | 0.30 | 0.20 | 0.30 | +0.01 | +3.45% | 84 | 6,489 | 54.30% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW260116P00000500 | 2024-05-03 11:24AM EDT | 0.50 | 0.04 | 0.04 | 0.46 | -0.02 | -33.33% | 20 | 1,477 | 195.31% |
| MPW260116P00001000 | 2024-05-03 11:48AM EDT | 1.00 | 0.10 | 0.10 | 0.18 | -0.01 | -9.09% | 1 | 2,473 | 100.78% |
| MPW260116P00001500 | 2024-04-29 1:28PM EDT | 1.50 | 0.21 | 0.18 | 0.25 | 0.00 | - | 1 | 1,477 | 87.11% |
| MPW260116P00002000 | 2024-05-03 10:45AM EDT | 2.00 | 0.30 | 0.30 | 0.43 | -0.07 | -18.92% | 70 | 1,624 | 83.59% |
| MPW260116P00002500 | 2024-04-29 1:20PM EDT | 2.50 | 0.51 | 0.45 | 0.52 | 0.00 | - | 21 | 620 | 76.07% |
| MPW260116P00003000 | 2024-05-03 10:20AM EDT | 3.00 | 0.69 | 0.66 | 0.69 | +0.03 | +4.55% | 297 | 7,161 | 73.24% |
| MPW260116P00003500 | 2024-05-02 3:24PM EDT | 3.50 | 0.87 | 0.85 | 1.11 | 0.00 | - | 9 | 985 | 75.68% |
| MPW260116P00004000 | 2024-05-02 12:57PM EDT | 4.00 | 1.24 | 0.33 | 1.36 | 0.00 | - | 1 | 3,290 | 54.64% |
| MPW260116P00004500 | 2024-05-03 2:35PM EDT | 4.50 | 1.36 | 1.30 | 1.45 | -0.09 | -6.21% | 24 | 440 | 65.63% |
| MPW260116P00005000 | 2024-05-03 1:14PM EDT | 5.00 | 1.68 | 1.26 | 2.67 | -0.02 | -1.18% | 13 | 3,704 | 77.05% |
| MPW260116P00005500 | 2024-05-02 9:30AM EDT | 5.50 | 1.90 | 1.84 | 2.10 | 0.00 | - | 1 | 185 | 62.35% |
| MPW260116P00007000 | 2024-05-03 10:49AM EDT | 7.00 | 2.85 | 2.57 | 3.70 | -0.19 | -6.25% | 1 | 2,390 | 63.33% |
| MPW260116P00010000 | 2024-04-18 12:30PM EDT | 10.00 | 5.45 | 5.05 | 6.20 | 0.00 | - | 40 | 342 | 59.57% |
| MPW260116P00012000 | 2024-04-17 11:24AM EDT | 12.00 | 7.40 | 6.70 | 8.45 | 0.00 | - | 3 | 442 | 64.75% |
© 2024 Yahoo. All rights reserved.