Medical Properties Trust, Inc. (MPW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:58PM EDT. Market open.
Strike:4.50
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240607C00004500 | 2024-06-07 3:30PM EDT | 2024-06-07 | 0.88 | 0.85 | 0.89 | -0.17 | -16.19% | 18 | 524 | 218.75% |
| MPW240614C00004500 | 2024-06-07 3:07PM EDT | 2024-06-14 | 0.86 | 0.85 | 0.89 | -0.21 | -19.63% | 1,126 | 679 | 78.13% |
| MPW240621C00004500 | 2024-06-07 3:07PM EDT | 2024-06-21 | 0.85 | 0.82 | 0.91 | -0.22 | -20.56% | 6,765 | 8,070 | 70.31% |
| MPW240628C00004500 | 2024-05-23 9:45AM EDT | 2024-06-28 | 0.76 | 0.00 | 1.00 | 0.00 | - | 1 | 216 | 89.06% |
| MPW240719C00004500 | 2024-06-07 3:31PM EDT | 2024-07-19 | 0.92 | 0.89 | 0.94 | -0.16 | -14.81% | 88 | 4,376 | 50.00% |
| MPW240816C00004500 | 2024-06-07 1:06PM EDT | 2024-08-16 | 1.08 | 0.96 | 1.26 | -0.13 | -10.74% | 193 | 366 | 65.82% |
| MPW241018C00004500 | 2024-06-07 3:12PM EDT | 2024-10-18 | 1.16 | 1.18 | 1.70 | -0.21 | -15.33% | 13 | 20,450 | 79.49% |
| MPW250117C00004500 | 2024-06-07 1:50PM EDT | 2025-01-17 | 1.36 | 1.37 | 1.49 | -0.17 | -11.11% | 194 | 1,240 | 60.74% |
| MPW260116C00004500 | 2024-06-06 1:08PM EDT | 2026-01-16 | 1.94 | 1.83 | 1.92 | 0.00 | - | 2 | 1,008 | 57.03% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240607P00004500 | 2024-06-07 3:18PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 63 | 11,004 | 175.00% |
| MPW240614P00004500 | 2024-06-07 3:01PM EDT | 2024-06-14 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1,179 | 4,059 | 87.50% |
| MPW240621P00004500 | 2024-06-07 3:09PM EDT | 2024-06-21 | 0.07 | 0.06 | 0.08 | +0.01 | +16.67% | 313 | 33,834 | 86.72% |
| MPW240628P00004500 | 2024-06-07 2:42PM EDT | 2024-06-28 | 0.10 | 0.08 | 0.12 | 0.00 | - | 180 | 1,811 | 81.25% |
| MPW240705P00004500 | 2024-06-07 12:57PM EDT | 2024-07-05 | 0.12 | 0.09 | 0.14 | +0.03 | +33.33% | 71 | 301 | 75.00% |
| MPW240712P00004500 | 2024-06-05 9:55AM EDT | 2024-07-12 | 0.15 | 0.00 | 0.41 | 0.00 | - | 1 | 104 | 86.33% |
| MPW240719P00004500 | 2024-06-07 3:16PM EDT | 2024-07-19 | 0.18 | 0.18 | 0.19 | +0.05 | +38.46% | 266 | 7,852 | 75.39% |
| MPW240816P00004500 | 2024-06-07 2:46PM EDT | 2024-08-16 | 0.35 | 0.31 | 0.39 | +0.05 | +16.67% | 45 | 14,306 | 81.64% |
| MPW241018P00004500 | 2024-06-07 3:36PM EDT | 2024-10-18 | 0.60 | 0.59 | 0.63 | +0.10 | +20.00% | 993 | 1,787 | 83.79% |
| MPW250117P00004500 | 2024-06-06 12:45PM EDT | 2025-01-17 | 0.68 | 0.74 | 0.83 | 0.00 | - | 30 | 2,862 | 77.05% |
| MPW260116P00004500 | 2024-06-06 12:06PM EDT | 2026-01-16 | 1.21 | 1.21 | 1.33 | 0.00 | - | 1 | 741 | 69.14% |
© 2024 Yahoo. All rights reserved.