Canada Markets open in 4 hrs 40 mins

Medical Properties Trust, Inc. (MPW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
22.75-0.58 (-2.49%)
At close: 04:00PM EST
22.60 -0.15 (-0.66%)
Pre-Market: 04:22AM EST
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MPW220121C000030002021-11-10 6:57AM EST3.0018.4018.7019.200.00-300.00%
MPW220121C000080002021-11-10 6:57AM EST8.0010.0013.8014.500.00-110.00%
MPW220121C000100002021-11-10 6:57AM EST10.0010.6811.8013.200.00-221,231.25%
MPW220121C000150002021-12-29 11:09AM EST15.008.146.809.700.00-2635735.94%
MPW220121C000160002021-12-30 2:33PM EST16.007.546.108.400.00-22649.22%
MPW220121C000170002021-12-07 1:58PM EST17.005.405.206.500.00-902362.50%
MPW220121C000180002021-12-07 1:58PM EST18.004.404.006.500.00-254487.50%
MPW220121C000190002021-12-29 9:31AM EST19.004.103.404.300.00-1528246.88%
MPW220121C000200002022-01-04 2:45PM EST20.003.612.304.800.00-6241418.36%
MPW220121C000210002022-01-05 3:57PM EST21.002.262.002.35-0.14-5.83%51,450237.11%
MPW220121C000220002022-01-05 3:25PM EST22.001.321.251.40-0.33-20.00%753,356192.97%
MPW220121C000230002022-01-05 3:47PM EST23.000.550.450.60-0.23-29.49%312,808134.38%
MPW220121C000240002022-01-05 3:50PM EST24.000.100.050.15-0.09-47.37%1782,580100.78%
MPW220121C000250002022-01-04 12:24PM EST25.000.050.000.000.00-846950.00%
MPW220121C000260002021-12-27 3:50PM EST26.000.030.000.800.00-11294.53%
MPW220121C000270002021-10-29 2:12PM EST27.000.010.000.300.00-3164252.34%
MPW220121C000280002021-11-10 6:57AM EST28.000.01-0.050.00--1228.13%
MPW220121C000290002021-11-10 6:57AM EST29.000.05-0.050.00--2257.81%
MPW220121C000300002021-12-16 10:01AM EST30.000.050.000.050.00-1131256.25%
MPW220121C000350002021-11-10 6:57AM EST35.000.100.000.050.00-624720368.75%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MPW220121P000030002021-11-19 2:05PM EST3.000.050.000.050.00-27721,687.50%
MPW220121P000050002021-10-18 1:25PM EST5.000.030.000.050.00-15181,262.50%
MPW220121P000080002021-11-10 6:57AM EST8.000.030.000.050.00-1010887.50%
MPW220121P000100002021-11-10 6:57AM EST10.000.010.000.050.00-2111706.25%
MPW220121P000130002021-11-10 6:57AM EST13.000.080.000.050.00-149500.00%
MPW220121P000140002021-11-29 3:50PM EST14.000.050.000.150.00-125525.00%
MPW220121P000150002021-12-21 9:30AM EST15.000.050.000.100.00-160428.13%
MPW220121P000160002021-12-27 11:05AM EST16.000.040.000.150.00-3,0003,012398.44%
MPW220121P000170002021-12-27 12:44PM EST17.000.020.000.150.00-3,2003,427340.63%
MPW220121P000180002022-01-05 2:11PM EST18.000.050.000.05+0.02+66.67%2814231.25%
MPW220121P000190002022-01-05 9:54AM EST19.000.030.000.20+0.02+200.00%11,312246.88%
MPW220121P000200002022-01-05 3:11PM EST20.000.050.000.050.00-12,995140.63%
MPW220121P000210002022-01-05 3:36PM EST21.000.050.000.10+0.02+66.67%711,013111.72%
MPW220121P000220002022-01-05 11:21AM EST22.000.050.050.100.00-558968.36%
MPW220121P000230002022-01-05 3:15PM EST23.000.250.250.30+0.05+25.00%3220029.69%
MPW220121P000240002022-01-05 12:49PM EST24.000.650.800.95-0.35-35.00%1210.00%
MPW220121P000250002022-01-05 2:40PM EST25.001.601.701.850.00-1560.00%
MPW220121P000270002021-11-10 6:57AM EST27.009.455.105.200.00--0476.56%
MPW220121P000300002021-12-13 1:50PM EST30.007.906.607.700.00-11481.25%
MPW220121P000350002021-11-10 6:57AM EST35.0014.6513.0013.200.00-11779.69%