Medical Properties Trust, Inc. (MPW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:49AM EDT. Market open.
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240503C00000500 | 2024-04-19 1:47PM EDT | 0.50 | 4.07 | 3.45 | 6.25 | 0.00 | - | 7 | 7 | 0.00% |
| MPW240503C00001000 | 2024-04-18 2:07PM EDT | 1.00 | 3.90 | 2.95 | 5.80 | 0.00 | - | 26 | 0 | 3,025.00% |
| MPW240503C00001500 | 2024-04-18 1:30PM EDT | 1.50 | 3.30 | 2.50 | 5.25 | 0.00 | - | 15 | 0 | 2,087.50% |
| MPW240503C00002000 | 2024-04-29 3:39PM EDT | 2.00 | 2.75 | 2.11 | 2.93 | 0.00 | - | 1 | 1 | 965.63% |
| MPW240503C00002500 | 2024-04-25 3:33PM EDT | 2.50 | 2.10 | 1.64 | 2.85 | 0.00 | - | - | 0 | 450.00% |
| MPW240503C00003000 | 2024-04-30 3:09PM EDT | 3.00 | 1.70 | 1.28 | 2.90 | 0.00 | - | 1 | 18 | 753.13% |
| MPW240503C00003500 | 2024-04-29 1:29PM EDT | 3.50 | 1.23 | 0.61 | 2.14 | 0.00 | - | 12 | 7 | 395.31% |
| MPW240503C00004000 | 2024-04-26 3:56PM EDT | 4.00 | 0.61 | 0.68 | 0.82 | 0.00 | - | 3 | 192 | 159.38% |
| MPW240503C00004500 | 2024-05-01 9:31AM EDT | 4.50 | 0.29 | 0.23 | 0.31 | +0.03 | +11.54% | 13 | 4,353 | 84.38% |
| MPW240503C00005000 | 2024-05-01 9:30AM EDT | 5.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 9,188 | 25.00% |
| MPW240503C00005500 | 2024-04-30 3:46PM EDT | 5.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 163 | 4,046 | 103.13% |
| MPW240503C00006000 | 2024-04-30 9:30AM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 580 | 131.25% |
| MPW240503C00006500 | 2024-04-30 9:47AM EDT | 6.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 50.00% |
| MPW240503C00007000 | 2024-04-15 11:09AM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MPW240503C00007500 | 2024-04-15 9:57AM EDT | 7.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 50 | 281.25% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240503P00002500 | 2024-04-08 9:30AM EDT | 2.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 1 | 325.00% |
| MPW240503P00003000 | 2024-04-30 3:28PM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,300 | 237.50% |
| MPW240503P00003500 | 2024-04-29 3:58PM EDT | 3.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 722 | 2,162 | 162.50% |
| MPW240503P00004000 | 2024-05-01 9:30AM EDT | 4.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 103 | 7,099 | 50.00% |
| MPW240503P00004500 | 2024-04-30 3:59PM EDT | 4.50 | 0.15 | 0.09 | 0.13 | 0.00 | - | 7,077 | 14,423 | 118.75% |
| MPW240503P00005000 | 2024-04-30 3:57PM EDT | 5.00 | 0.44 | 0.34 | 0.45 | 0.00 | - | 5,899 | 6,242 | 125.00% |
| MPW240503P00005500 | 2024-04-30 3:57PM EDT | 5.50 | 0.91 | 0.53 | 1.96 | 0.00 | - | 15 | 50 | 429.69% |
| MPW240503P00006000 | 2024-04-30 11:13AM EDT | 6.00 | 1.25 | 0.89 | 2.87 | 0.00 | - | 5 | 6 | 587.50% |
| MPW240503P00006500 | 2024-04-19 10:08AM EDT | 6.50 | 1.74 | 1.35 | 2.70 | 0.00 | - | 1 | 0 | 423.44% |
| MPW240503P00007000 | 2024-04-15 10:27AM EDT | 7.00 | 2.32 | 2.29 | 2.89 | -0.16 | -6.45% | 5 | 5 | 521.88% |
| MPW240503P00008000 | 2024-04-15 10:45AM EDT | 8.00 | 3.42 | 2.86 | 4.85 | 0.00 | - | 1 | 1 | 789.06% |
| MPW240503P00008500 | 2024-04-15 11:31AM EDT | 8.50 | 4.00 | 3.75 | 5.20 | 0.00 | - | 5 | 1 | 905.47% |
© 2024 Yahoo. All rights reserved.