Medical Properties Trust, Inc. (MPW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:5.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240607C00005000 | 2024-05-31 3:56PM EDT | 2024-06-07 | 0.40 | 0.38 | 0.45 | +0.25 | +166.67% | 896 | 3,004 | 63.28% |
| MPW240614C00005000 | 2024-05-31 3:52PM EDT | 2024-06-14 | 0.40 | 0.41 | 0.48 | +0.17 | +73.91% | 1,434 | 1,082 | 54.30% |
| MPW240621C00005000 | 2024-05-31 3:44PM EDT | 2024-06-21 | 0.47 | 0.43 | 0.46 | +0.19 | +67.86% | 327 | 47,654 | 48.05% |
| MPW240628C00005000 | 2024-05-31 3:59PM EDT | 2024-06-28 | 0.49 | 0.46 | 0.50 | +0.16 | +48.48% | 505 | 677 | 49.61% |
| MPW240705C00005000 | 2024-05-31 3:58PM EDT | 2024-07-05 | 0.51 | 0.48 | 0.54 | +0.13 | +34.21% | 367 | 12 | 51.56% |
| MPW240719C00005000 | 2024-05-31 3:31PM EDT | 2024-07-19 | 0.60 | 0.58 | 0.68 | +0.12 | +25.00% | 144 | 18,051 | 56.25% |
| MPW240816C00005000 | 2024-05-31 3:35PM EDT | 2024-08-16 | 0.75 | 0.73 | 0.84 | +0.07 | +10.29% | 45 | 8,422 | 62.11% |
| MPW241018C00005000 | 2024-05-31 3:31PM EDT | 2024-10-18 | 0.87 | 0.87 | 1.00 | +0.10 | +12.99% | 511 | 5,575 | 58.20% |
| MPW250117C00005000 | 2024-05-31 2:30PM EDT | 2025-01-17 | 1.14 | 1.03 | 1.20 | +0.15 | +15.15% | 362 | 28,893 | 56.64% |
| MPW260116C00005000 | 2024-05-31 3:06PM EDT | 2026-01-16 | 1.60 | 1.34 | 1.74 | +0.16 | +11.11% | 743 | 6,419 | 52.25% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240607P00005000 | 2024-05-31 3:57PM EDT | 2024-06-07 | 0.07 | 0.06 | 0.08 | -0.09 | -56.25% | 2,392 | 3,799 | 70.31% |
| MPW240614P00005000 | 2024-05-31 3:59PM EDT | 2024-06-14 | 0.16 | 0.15 | 0.18 | -0.12 | -42.86% | 1,405 | 2,555 | 77.34% |
| MPW240621P00005000 | 2024-05-31 3:58PM EDT | 2024-06-21 | 0.22 | 0.20 | 0.25 | -0.10 | -31.25% | 15,437 | 20,154 | 76.56% |
| MPW240628P00005000 | 2024-05-31 3:59PM EDT | 2024-06-28 | 0.27 | 0.23 | 0.28 | -0.10 | -27.03% | 61 | 2,718 | 71.88% |
| MPW240705P00005000 | 2024-05-31 3:30PM EDT | 2024-07-05 | 0.33 | 0.12 | 0.32 | -0.09 | -21.43% | 14 | 72 | 58.20% |
| MPW240712P00005000 | 2024-05-31 1:43PM EDT | 2024-07-12 | 0.42 | 0.23 | 0.59 | -0.04 | -8.70% | 18 | 21 | 82.03% |
| MPW240719P00005000 | 2024-05-31 3:50PM EDT | 2024-07-19 | 0.39 | 0.38 | 0.42 | -0.15 | -27.78% | 154 | 15,101 | 74.41% |
| MPW240816P00005000 | 2024-05-31 2:16PM EDT | 2024-08-16 | 0.63 | 0.55 | 0.62 | -0.12 | -16.00% | 39 | 1,848 | 79.69% |
| MPW241018P00005000 | 2024-05-31 2:57PM EDT | 2024-10-18 | 0.84 | 0.77 | 0.86 | -0.10 | -10.64% | 20 | 1,313 | 77.73% |
| MPW250117P00005000 | 2024-05-31 1:11PM EDT | 2025-01-17 | 1.04 | 1.00 | 1.05 | -0.11 | -9.57% | 72 | 16,646 | 73.83% |
| MPW260116P00005000 | 2024-05-31 3:57PM EDT | 2026-01-16 | 1.52 | 1.42 | 1.61 | -0.14 | -8.43% | 5 | 3,881 | 65.92% |
© 2024 Yahoo. All rights reserved.