Canada Markets closed

Medical Properties Trust, Inc. (MPW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
8.22+0.18 (+2.24%)
At close: 04:00PM EDT
8.25 +0.03 (+0.37%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforApril 6, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MPW230406C000040002023-03-17 10:50AM EDT4.003.784.054.400.00--1262.50%
MPW230406C000060002023-03-30 3:06PM EDT6.002.012.042.450.00-34159.38%
MPW230406C000065002023-03-31 1:07PM EDT6.501.641.631.84+0.09+5.81%455112.50%
MPW230406C000070002023-03-31 11:57AM EDT7.001.161.181.35-0.08-6.45%42131107.03%
MPW230406C000075002023-03-31 3:48PM EDT7.500.700.740.83+0.09+14.75%10477380.47%
MPW230406C000080002023-03-31 3:58PM EDT8.000.340.340.39+0.10+41.67%8702,40363.28%
MPW230406C000085002023-03-31 3:59PM EDT8.500.090.090.11+0.01+12.50%1,1224,00253.91%
MPW230406C000090002023-03-31 3:56PM EDT9.000.030.020.03+0.01+50.00%41874857.81%
MPW230406C000095002023-03-31 9:30AM EDT9.500.040.000.02+0.02+100.00%10027468.75%
MPW230406C000100002023-03-31 10:21AM EDT10.000.020.000.01+0.01+100.00%1239778.13%
MPW230406C000105002023-03-31 10:25AM EDT10.500.020.000.02+0.01+100.00%2283106.25%
MPW230406C000110002023-03-31 3:08PM EDT11.000.010.000.02-0.01-50.00%2524121.88%
MPW230406C000115002023-03-30 10:53AM EDT11.500.010.000.020.00-2260137.50%
MPW230406C000120002023-03-28 2:31PM EDT12.000.010.000.020.00-2158150.00%
MPW230406C000125002023-03-31 3:48PM EDT12.500.010.000.02-0.02-66.67%54334162.50%
MPW230406C000130002023-03-23 9:50AM EDT13.000.020.000.020.00--175175.00%
MPW230406C000135002023-03-21 1:03PM EDT13.500.010.000.040.00--8209.38%
MPW230406C000140002023-03-30 2:20PM EDT14.000.010.000.040.00-120221.88%
MPW230406C000145002023-03-02 12:00PM EDT14.500.050.000.280.00--2335.94%
MPW230406C000150002023-03-03 12:37PM EDT15.000.030.000.020.00--2221.88%
PutsforApril 6, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MPW230406P000050002023-03-22 11:18AM EDT5.000.040.000.030.00--22215.63%
MPW230406P000055002023-03-28 12:54PM EDT5.500.020.000.100.00-27226.56%
MPW230406P000060002023-03-31 10:20AM EDT6.000.010.000.02-0.01-50.00%1169137.50%
MPW230406P000065002023-03-31 3:39PM EDT6.500.010.010.02-0.02-66.67%30614112.50%
MPW230406P000070002023-03-31 3:30PM EDT7.000.030.020.03-0.01-25.00%1921,00592.19%
MPW230406P000075002023-03-31 3:58PM EDT7.500.040.030.05-0.04-50.00%6131,65968.75%
MPW230406P000080002023-03-31 3:58PM EDT8.000.140.110.12-0.07-33.33%1,1891,14754.69%
MPW230406P000085002023-03-31 3:57PM EDT8.500.390.330.39-0.14-26.42%1301,86157.03%
MPW230406P000090002023-03-31 3:17PM EDT9.000.850.700.86-0.13-13.27%3965383.59%
MPW230406P000095002023-03-31 2:09PM EDT9.501.351.171.39-0.12-8.16%22405125.00%
MPW230406P000100002023-03-31 3:32PM EDT10.001.811.651.95-0.16-8.12%4350898.44%
MPW230406P000105002023-03-31 3:26PM EDT10.502.312.142.42-0.18-7.23%913350.00%
MPW230406P000110002023-03-31 11:09AM EDT11.002.982.642.95+0.02+0.68%252128.13%
MPW230406P000115002023-03-29 9:45AM EDT11.503.603.153.450.00-129153.13%
MPW230406P000120002023-03-31 10:10AM EDT12.004.043.654.00+0.04+1.00%122193.75%
MPW230406P000125002023-03-28 12:40PM EDT12.505.094.154.450.00-26181.25%
MPW230406P000130002023-03-28 9:30AM EDT13.005.554.654.950.00-32196.88%
MPW230406P000135002023-02-28 10:55AM EDT13.503.455.155.550.00--1260.94%
MPW230406P000140002023-03-15 10:50AM EDT14.006.035.655.950.00--0221.88%
MPW230406P000150002023-03-15 3:21PM EDT15.006.936.656.950.00--0243.75%