Medical Properties Trust, Inc. (MPW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3.50
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240621C00003500 | 2024-06-14 11:25AM EDT | 2024-06-21 | 1.34 | 1.15 | 1.80 | -0.26 | -16.25% | 100 | 123 | 245.31% |
| MPW240628C00003500 | 2024-06-06 11:17AM EDT | 2024-06-28 | 2.02 | 1.25 | 1.52 | 0.00 | - | - | 0 | 118.75% |
| MPW240719C00003500 | 2024-06-14 3:20PM EDT | 2024-07-19 | 1.43 | 1.37 | 1.59 | -0.09 | -5.92% | 8 | 111 | 111.33% |
| MPW240816C00003500 | 2024-06-12 3:28PM EDT | 2024-08-16 | 1.54 | 1.41 | 1.67 | 0.00 | - | 10 | 192 | 96.09% |
| MPW241018C00003500 | 2024-06-12 3:15PM EDT | 2024-10-18 | 1.67 | 1.57 | 1.79 | 0.00 | - | 16 | 504 | 87.30% |
| MPW250117C00003500 | 2024-06-14 1:43PM EDT | 2025-01-17 | 1.75 | 1.69 | 1.82 | 0.00 | - | 1 | 793 | 73.83% |
| MPW260116C00003500 | 2024-06-14 11:54AM EDT | 2026-01-16 | 2.01 | 1.98 | 2.40 | -0.03 | -1.47% | 1 | 3,094 | 70.12% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240621P00003500 | 2024-06-14 3:56PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 264 | 4,783 | 140.63% |
| MPW240628P00003500 | 2024-06-13 11:28AM EDT | 2024-06-28 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4 | 189 | 98.44% |
| MPW240705P00003500 | 2024-06-10 12:00PM EDT | 2024-07-05 | 0.05 | 0.00 | 0.46 | 0.00 | - | 1 | 1 | 180.47% |
| MPW240712P00003500 | 2024-06-12 12:32PM EDT | 2024-07-12 | 0.05 | 0.00 | 0.44 | 0.00 | - | - | 10 | 153.52% |
| MPW240719P00003500 | 2024-06-14 2:03PM EDT | 2024-07-19 | 0.06 | 0.05 | 0.07 | 0.00 | - | 21 | 11,179 | 86.72% |
| MPW240726P00003500 | 2024-06-13 1:46PM EDT | 2024-07-26 | 0.05 | 0.04 | 0.47 | 0.00 | - | 38 | 74 | 133.59% |
| MPW240816P00003500 | 2024-06-14 3:29PM EDT | 2024-08-16 | 0.15 | 0.11 | 0.16 | -0.01 | -6.25% | 30 | 5,284 | 84.38% |
| MPW241018P00003500 | 2024-06-14 2:16PM EDT | 2024-10-18 | 0.29 | 0.29 | 0.30 | -0.03 | -9.38% | 11 | 9,488 | 82.62% |
| MPW250117P00003500 | 2024-06-14 2:48PM EDT | 2025-01-17 | 0.46 | 0.48 | 0.60 | -0.01 | -2.13% | 33 | 6,018 | 86.72% |
| MPW260116P00003500 | 2024-06-10 3:52PM EDT | 2026-01-16 | 0.83 | 0.84 | 0.96 | 0.00 | - | 2 | 5,333 | 73.54% |
© 2024 Yahoo. All rights reserved.