Medical Properties Trust, Inc. (MPW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
CallsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW220121C00003000 | 2021-11-10 6:57AM EST | 3.00 | 18.40 | 18.70 | 19.20 | 0.00 | - | 3 | 0 | 0.00% |
| MPW220121C00008000 | 2021-11-10 6:57AM EST | 8.00 | 10.00 | 13.80 | 14.50 | 0.00 | - | 1 | 1 | 0.00% |
| MPW220121C00010000 | 2021-11-10 6:57AM EST | 10.00 | 10.68 | 11.80 | 13.20 | 0.00 | - | 2 | 2 | 1,231.25% |
| MPW220121C00015000 | 2021-12-29 11:09AM EST | 15.00 | 8.14 | 6.80 | 9.70 | 0.00 | - | 26 | 35 | 735.94% |
| MPW220121C00016000 | 2021-12-30 2:33PM EST | 16.00 | 7.54 | 6.10 | 8.40 | 0.00 | - | 2 | 2 | 649.22% |
| MPW220121C00017000 | 2021-12-07 1:58PM EST | 17.00 | 5.40 | 5.20 | 6.50 | 0.00 | - | 90 | 2 | 362.50% |
| MPW220121C00018000 | 2021-12-07 1:58PM EST | 18.00 | 4.40 | 4.00 | 6.50 | 0.00 | - | 25 | 4 | 487.50% |
| MPW220121C00019000 | 2021-12-29 9:31AM EST | 19.00 | 4.10 | 3.40 | 4.30 | 0.00 | - | 15 | 28 | 246.88% |
| MPW220121C00020000 | 2022-01-04 2:45PM EST | 20.00 | 3.61 | 2.30 | 4.80 | 0.00 | - | 6 | 241 | 418.36% |
| MPW220121C00021000 | 2022-01-05 3:57PM EST | 21.00 | 2.26 | 2.00 | 2.35 | -0.14 | -5.83% | 5 | 1,450 | 237.11% |
| MPW220121C00022000 | 2022-01-05 3:25PM EST | 22.00 | 1.32 | 1.25 | 1.40 | -0.33 | -20.00% | 75 | 3,356 | 192.97% |
| MPW220121C00023000 | 2022-01-05 3:47PM EST | 23.00 | 0.55 | 0.45 | 0.60 | -0.23 | -29.49% | 31 | 2,808 | 134.38% |
| MPW220121C00024000 | 2022-01-05 3:50PM EST | 24.00 | 0.10 | 0.05 | 0.15 | -0.09 | -47.37% | 178 | 2,580 | 100.78% |
| MPW220121C00025000 | 2022-01-04 12:24PM EST | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 469 | 50.00% |
| MPW220121C00026000 | 2021-12-27 3:50PM EST | 26.00 | 0.03 | 0.00 | 0.80 | 0.00 | - | 1 | 1 | 294.53% |
| MPW220121C00027000 | 2021-10-29 2:12PM EST | 27.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 3 | 164 | 252.34% |
| MPW220121C00028000 | 2021-11-10 6:57AM EST | 28.00 | 0.01 | - | 0.05 | 0.00 | - | - | 1 | 228.13% |
| MPW220121C00029000 | 2021-11-10 6:57AM EST | 29.00 | 0.05 | - | 0.05 | 0.00 | - | - | 2 | 257.81% |
| MPW220121C00030000 | 2021-12-16 10:01AM EST | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 131 | 256.25% |
| MPW220121C00035000 | 2021-11-10 6:57AM EST | 35.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 624 | 720 | 368.75% |
PutsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW220121P00003000 | 2021-11-19 2:05PM EST | 3.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 27 | 72 | 1,687.50% |
| MPW220121P00005000 | 2021-10-18 1:25PM EST | 5.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 15 | 18 | 1,262.50% |
| MPW220121P00008000 | 2021-11-10 6:57AM EST | 8.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 887.50% |
| MPW220121P00010000 | 2021-11-10 6:57AM EST | 10.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 111 | 706.25% |
| MPW220121P00013000 | 2021-11-10 6:57AM EST | 13.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 49 | 500.00% |
| MPW220121P00014000 | 2021-11-29 3:50PM EST | 14.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 25 | 525.00% |
| MPW220121P00015000 | 2021-12-21 9:30AM EST | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 60 | 428.13% |
| MPW220121P00016000 | 2021-12-27 11:05AM EST | 16.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 3,000 | 3,012 | 398.44% |
| MPW220121P00017000 | 2021-12-27 12:44PM EST | 17.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 3,200 | 3,427 | 340.63% |
| MPW220121P00018000 | 2022-01-05 2:11PM EST | 18.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 2 | 814 | 231.25% |
| MPW220121P00019000 | 2022-01-05 9:54AM EST | 19.00 | 0.03 | 0.00 | 0.20 | +0.02 | +200.00% | 1 | 1,312 | 246.88% |
| MPW220121P00020000 | 2022-01-05 3:11PM EST | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2,995 | 140.63% |
| MPW220121P00021000 | 2022-01-05 3:36PM EST | 21.00 | 0.05 | 0.00 | 0.10 | +0.02 | +66.67% | 71 | 1,013 | 111.72% |
| MPW220121P00022000 | 2022-01-05 11:21AM EST | 22.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 5 | 589 | 68.36% |
| MPW220121P00023000 | 2022-01-05 3:15PM EST | 23.00 | 0.25 | 0.25 | 0.30 | +0.05 | +25.00% | 32 | 200 | 29.69% |
| MPW220121P00024000 | 2022-01-05 12:49PM EST | 24.00 | 0.65 | 0.80 | 0.95 | -0.35 | -35.00% | 1 | 21 | 0.00% |
| MPW220121P00025000 | 2022-01-05 2:40PM EST | 25.00 | 1.60 | 1.70 | 1.85 | 0.00 | - | 15 | 6 | 0.00% |
| MPW220121P00027000 | 2021-11-10 6:57AM EST | 27.00 | 9.45 | 5.10 | 5.20 | 0.00 | - | - | 0 | 476.56% |
| MPW220121P00030000 | 2021-12-13 1:50PM EST | 30.00 | 7.90 | 6.60 | 7.70 | 0.00 | - | 1 | 1 | 481.25% |
| MPW220121P00035000 | 2021-11-10 6:57AM EST | 35.00 | 14.65 | 13.00 | 13.20 | 0.00 | - | 1 | 1 | 779.69% |
