Medical Properties Trust, Inc. (MPW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:51PM EDT. Market open.
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240426C00000500 | 2024-04-18 1:30PM EDT | 0.50 | 4.45 | 4.05 | 4.10 | 0.00 | - | 45 | 0 | 1,100.00% |
| MPW240426C00001000 | 2024-04-18 1:30PM EDT | 1.00 | 3.95 | 3.50 | 3.60 | 0.00 | - | 55 | 0 | 750.00% |
| MPW240426C00001500 | 2024-04-18 1:30PM EDT | 1.50 | 3.35 | 3.00 | 3.35 | 0.00 | - | 25 | 0 | 806.25% |
| MPW240426C00002000 | 2024-04-18 1:30PM EDT | 2.00 | 2.94 | 2.48 | 2.84 | 0.00 | - | 35 | 0 | 590.63% |
| MPW240426C00002500 | 2024-03-27 11:08AM EDT | 2.50 | 2.26 | 1.99 | 2.11 | 0.00 | - | 1 | 0 | 350.00% |
| MPW240426C00003000 | 2024-04-23 12:03PM EDT | 3.00 | 1.65 | 1.54 | 1.61 | +0.18 | +12.24% | 5 | 16 | 259.38% |
| MPW240426C00003500 | 2024-04-23 12:13PM EDT | 3.50 | 1.15 | 1.04 | 1.11 | -0.30 | -20.69% | 1 | 0 | 181.25% |
| MPW240426C00004000 | 2024-04-23 10:05AM EDT | 4.00 | 0.74 | 0.57 | 0.63 | +0.23 | +45.10% | 8 | 305 | 93.75% |
| MPW240426C00004500 | 2024-04-23 1:34PM EDT | 4.50 | 0.16 | 0.15 | 0.17 | +0.03 | +23.08% | 731 | 3,462 | 59.38% |
| MPW240426C00005000 | 2024-04-23 1:32PM EDT | 5.00 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 814 | 4,189 | 75.00% |
| MPW240426C00005500 | 2024-04-23 12:15PM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 4,301 | 87.50% |
| MPW240426C00006000 | 2024-04-23 1:13PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 9 | 801 | 125.00% |
| MPW240426C00006500 | 2024-04-17 2:39PM EDT | 6.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 6 | 187 | 156.25% |
| MPW240426C00007000 | 2024-04-19 2:29PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 118 | 181.25% |
| MPW240426C00008000 | 2024-03-18 9:30AM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| MPW240426C00008500 | 2024-03-28 9:49AM EDT | 8.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 275.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240426P00002000 | 2024-04-10 11:17AM EDT | 2.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 350.00% |
| MPW240426P00002500 | 2024-04-05 9:30AM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 80 | 262.50% |
| MPW240426P00003000 | 2024-04-18 2:51PM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,044 | 193.75% |
| MPW240426P00003500 | 2024-04-23 12:33PM EDT | 3.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 4,071 | 131.25% |
| MPW240426P00004000 | 2024-04-23 1:35PM EDT | 4.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 483 | 4,405 | 93.75% |
| MPW240426P00004500 | 2024-04-23 1:28PM EDT | 4.50 | 0.09 | 0.07 | 0.09 | -0.01 | -10.00% | 786 | 8,272 | 61.72% |
| MPW240426P00005000 | 2024-04-23 1:14PM EDT | 5.00 | 0.45 | 0.43 | 0.46 | -0.06 | -11.76% | 118 | 2,313 | 78.13% |
| MPW240426P00005500 | 2024-04-23 11:01AM EDT | 5.50 | 0.87 | 0.90 | 0.97 | -0.13 | -13.00% | 8 | 77 | 118.75% |
| MPW240426P00006000 | 2024-04-22 10:50AM EDT | 6.00 | 1.59 | 1.38 | 1.47 | 0.00 | - | 5 | 73 | 137.50% |
| MPW240426P00006500 | 2024-04-19 11:17AM EDT | 6.50 | 1.84 | 1.90 | 1.97 | 0.00 | - | 6 | 13 | 193.75% |
| MPW240426P00007000 | 2024-04-23 9:49AM EDT | 7.00 | 2.32 | 2.40 | 2.45 | -0.48 | -17.14% | 2 | 0 | 196.88% |
| MPW240426P00007500 | 2024-04-23 9:49AM EDT | 7.50 | 2.82 | 2.90 | 3.00 | -0.12 | -4.08% | 1 | 4 | 281.25% |
| MPW240426P00008000 | 2024-04-15 2:16PM EDT | 8.00 | 3.51 | 3.35 | 3.45 | 0.00 | - | 4 | 3 | 309.38% |
| MPW240426P00008500 | 2024-04-15 10:44AM EDT | 8.50 | 3.85 | 3.85 | 3.95 | 0.00 | - | 5 | 0 | 334.38% |
© 2024 Yahoo. All rights reserved.