Medical Properties Trust, Inc. (MPW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW220715C00018000 | 2021-12-29 1:21PM EDT | 18.00 | 5.33 | 4.80 | 5.80 | 0.00 | - | 2 | 4 | 508.11% |
| MPW220715C00019000 | 2021-12-27 12:59PM EDT | 19.00 | 4.01 | 4.30 | 4.50 | 0.00 | - | 1 | 8 | 453.32% |
| MPW220715C00020000 | 2021-12-31 2:10PM EDT | 20.00 | 3.84 | 3.40 | 3.60 | 0.00 | - | 2 | 13 | 399.32% |
| MPW220715C00021000 | 2021-12-27 12:50PM EDT | 21.00 | 2.39 | 1.40 | 2.75 | 0.00 | - | 5 | 6 | 301.17% |
| MPW220715C00022000 | 2022-01-03 10:38AM EDT | 22.00 | 2.08 | 1.85 | 2.05 | 0.00 | - | 5 | 190 | 307.62% |
| MPW220715C00023000 | 2022-01-05 4:34PM EDT | 23.00 | 1.40 | 1.25 | 1.45 | -0.20 | -12.50% | 24 | 1,331 | 270.90% |
| MPW220715C00024000 | 2022-01-05 4:55PM EDT | 24.00 | 0.90 | 0.80 | 1.20 | -0.20 | -18.18% | 17 | 229 | 251.56% |
| MPW220715C00025000 | 2022-01-05 11:57AM EDT | 25.00 | 0.60 | 0.45 | 0.65 | +0.02 | +3.45% | 3 | 130 | 214.84% |
| MPW220715C00026000 | 2022-01-04 12:21PM EDT | 26.00 | 0.40 | 0.20 | 0.40 | 0.00 | - | 3 | 252 | 191.02% |
| MPW220715C00027000 | 2022-01-05 2:15PM EDT | 27.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 20 | 25 | 182.42% |
| MPW220715C00028000 | 2021-12-23 1:19PM EDT | 28.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 3 | 3 | 166.41% |
PutsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW220715P00014000 | 2022-01-03 12:35PM EDT | 14.00 | 0.11 | 0.05 | 0.40 | 0.00 | - | 12 | 14 | 68.56% |
| MPW220715P00015000 | 2021-12-15 4:38PM EDT | 15.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | - | 1 | 42.77% |
| MPW220715P00016000 | 2021-12-14 2:03PM EDT | 16.00 | 0.35 | 0.15 | 0.25 | 0.00 | - | 3 | 3 | 0.00% |
| MPW220715P00017000 | 2021-12-21 11:21AM EDT | 17.00 | 0.35 | 0.20 | 0.35 | 0.00 | - | 3 | 42 | 0.00% |
| MPW220715P00018000 | 2022-01-03 3:53PM EDT | 18.00 | 0.32 | 0.25 | 0.40 | 0.00 | - | 10 | 44 | 0.00% |
| MPW220715P00019000 | 2021-12-20 10:45AM EDT | 19.00 | 0.80 | 0.40 | 0.50 | 0.00 | - | 5 | 28 | 0.00% |
| MPW220715P00020000 | 2022-01-05 4:13PM EDT | 20.00 | 0.55 | 0.55 | 0.60 | +0.02 | +3.77% | 10 | 150 | 0.00% |
| MPW220715P00021000 | 2022-01-03 12:37PM EDT | 21.00 | 0.88 | 0.75 | 0.90 | 0.00 | - | 15 | 43 | 0.00% |
| MPW220715P00022000 | 2022-01-04 1:55PM EDT | 22.00 | 0.97 | 1.10 | 1.25 | 0.00 | - | 1 | 170 | 0.00% |
| MPW220715P00023000 | 2022-01-03 11:19AM EDT | 23.00 | 1.47 | 1.50 | 1.60 | 0.00 | - | 5 | 12 | 0.00% |
| MPW220715P00025000 | 2021-12-30 2:20PM EDT | 25.00 | 2.65 | 2.75 | 2.90 | 0.00 | - | - | 40 | 0.00% |
© 2022 Yahoo. All rights reserved.
