Medical Properties Trust, Inc. (MPW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 6, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW230406C00004000 | 2023-03-17 10:50AM EDT | 4.00 | 3.78 | 4.05 | 4.40 | 0.00 | - | - | 1 | 262.50% |
| MPW230406C00006000 | 2023-03-30 3:06PM EDT | 6.00 | 2.01 | 2.04 | 2.45 | 0.00 | - | 3 | 4 | 159.38% |
| MPW230406C00006500 | 2023-03-31 1:07PM EDT | 6.50 | 1.64 | 1.63 | 1.84 | +0.09 | +5.81% | 4 | 55 | 112.50% |
| MPW230406C00007000 | 2023-03-31 11:57AM EDT | 7.00 | 1.16 | 1.18 | 1.35 | -0.08 | -6.45% | 42 | 131 | 107.03% |
| MPW230406C00007500 | 2023-03-31 3:48PM EDT | 7.50 | 0.70 | 0.74 | 0.83 | +0.09 | +14.75% | 104 | 773 | 80.47% |
| MPW230406C00008000 | 2023-03-31 3:58PM EDT | 8.00 | 0.34 | 0.34 | 0.39 | +0.10 | +41.67% | 870 | 2,403 | 63.28% |
| MPW230406C00008500 | 2023-03-31 3:59PM EDT | 8.50 | 0.09 | 0.09 | 0.11 | +0.01 | +12.50% | 1,122 | 4,002 | 53.91% |
| MPW230406C00009000 | 2023-03-31 3:56PM EDT | 9.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 418 | 748 | 57.81% |
| MPW230406C00009500 | 2023-03-31 9:30AM EDT | 9.50 | 0.04 | 0.00 | 0.02 | +0.02 | +100.00% | 100 | 274 | 68.75% |
| MPW230406C00010000 | 2023-03-31 10:21AM EDT | 10.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 12 | 397 | 78.13% |
| MPW230406C00010500 | 2023-03-31 10:25AM EDT | 10.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 2 | 283 | 106.25% |
| MPW230406C00011000 | 2023-03-31 3:08PM EDT | 11.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 524 | 121.88% |
| MPW230406C00011500 | 2023-03-30 10:53AM EDT | 11.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 260 | 137.50% |
| MPW230406C00012000 | 2023-03-28 2:31PM EDT | 12.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 158 | 150.00% |
| MPW230406C00012500 | 2023-03-31 3:48PM EDT | 12.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 54 | 334 | 162.50% |
| MPW230406C00013000 | 2023-03-23 9:50AM EDT | 13.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 175 | 175.00% |
| MPW230406C00013500 | 2023-03-21 1:03PM EDT | 13.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | - | 8 | 209.38% |
| MPW230406C00014000 | 2023-03-30 2:20PM EDT | 14.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 20 | 221.88% |
| MPW230406C00014500 | 2023-03-02 12:00PM EDT | 14.50 | 0.05 | 0.00 | 0.28 | 0.00 | - | - | 2 | 335.94% |
| MPW230406C00015000 | 2023-03-03 12:37PM EDT | 15.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 2 | 221.88% |
PutsforApril 6, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW230406P00005000 | 2023-03-22 11:18AM EDT | 5.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 22 | 215.63% |
| MPW230406P00005500 | 2023-03-28 12:54PM EDT | 5.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 7 | 226.56% |
| MPW230406P00006000 | 2023-03-31 10:20AM EDT | 6.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 169 | 137.50% |
| MPW230406P00006500 | 2023-03-31 3:39PM EDT | 6.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 30 | 614 | 112.50% |
| MPW230406P00007000 | 2023-03-31 3:30PM EDT | 7.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 192 | 1,005 | 92.19% |
| MPW230406P00007500 | 2023-03-31 3:58PM EDT | 7.50 | 0.04 | 0.03 | 0.05 | -0.04 | -50.00% | 613 | 1,659 | 68.75% |
| MPW230406P00008000 | 2023-03-31 3:58PM EDT | 8.00 | 0.14 | 0.11 | 0.12 | -0.07 | -33.33% | 1,189 | 1,147 | 54.69% |
| MPW230406P00008500 | 2023-03-31 3:57PM EDT | 8.50 | 0.39 | 0.33 | 0.39 | -0.14 | -26.42% | 130 | 1,861 | 57.03% |
| MPW230406P00009000 | 2023-03-31 3:17PM EDT | 9.00 | 0.85 | 0.70 | 0.86 | -0.13 | -13.27% | 39 | 653 | 83.59% |
| MPW230406P00009500 | 2023-03-31 2:09PM EDT | 9.50 | 1.35 | 1.17 | 1.39 | -0.12 | -8.16% | 22 | 405 | 125.00% |
| MPW230406P00010000 | 2023-03-31 3:32PM EDT | 10.00 | 1.81 | 1.65 | 1.95 | -0.16 | -8.12% | 43 | 508 | 98.44% |
| MPW230406P00010500 | 2023-03-31 3:26PM EDT | 10.50 | 2.31 | 2.14 | 2.42 | -0.18 | -7.23% | 9 | 133 | 50.00% |
| MPW230406P00011000 | 2023-03-31 11:09AM EDT | 11.00 | 2.98 | 2.64 | 2.95 | +0.02 | +0.68% | 2 | 52 | 128.13% |
| MPW230406P00011500 | 2023-03-29 9:45AM EDT | 11.50 | 3.60 | 3.15 | 3.45 | 0.00 | - | 1 | 29 | 153.13% |
| MPW230406P00012000 | 2023-03-31 10:10AM EDT | 12.00 | 4.04 | 3.65 | 4.00 | +0.04 | +1.00% | 1 | 22 | 193.75% |
| MPW230406P00012500 | 2023-03-28 12:40PM EDT | 12.50 | 5.09 | 4.15 | 4.45 | 0.00 | - | 2 | 6 | 181.25% |
| MPW230406P00013000 | 2023-03-28 9:30AM EDT | 13.00 | 5.55 | 4.65 | 4.95 | 0.00 | - | 3 | 2 | 196.88% |
| MPW230406P00013500 | 2023-02-28 10:55AM EDT | 13.50 | 3.45 | 5.15 | 5.55 | 0.00 | - | - | 1 | 260.94% |
| MPW230406P00014000 | 2023-03-15 10:50AM EDT | 14.00 | 6.03 | 5.65 | 5.95 | 0.00 | - | - | 0 | 221.88% |
| MPW230406P00015000 | 2023-03-15 3:21PM EDT | 15.00 | 6.93 | 6.65 | 6.95 | 0.00 | - | - | 0 | 243.75% |
© 2023 Yahoo. All rights reserved.
