Medical Properties Trust, Inc. (MPW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:5.50
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240607C00005500 | 2024-05-31 3:59PM EDT | 2024-06-07 | 0.09 | 0.09 | 0.10 | +0.06 | +200.00% | 2,944 | 6,923 | 51.56% |
| MPW240614C00005500 | 2024-05-31 3:58PM EDT | 2024-06-14 | 0.14 | 0.13 | 0.14 | +0.07 | +100.00% | 692 | 3,192 | 47.66% |
| MPW240621C00005500 | 2024-05-31 3:56PM EDT | 2024-06-21 | 0.18 | 0.18 | 0.20 | +0.07 | +63.64% | 737 | 7,228 | 50.78% |
| MPW240628C00005500 | 2024-05-31 3:59PM EDT | 2024-06-28 | 0.22 | 0.22 | 0.25 | +0.08 | +57.14% | 126 | 1,012 | 50.00% |
| MPW240705C00005500 | 2024-05-31 3:41PM EDT | 2024-07-05 | 0.25 | 0.24 | 0.27 | +0.08 | +47.06% | 311 | 63 | 50.00% |
| MPW240719C00005500 | 2024-05-31 3:59PM EDT | 2024-07-19 | 0.36 | 0.35 | 0.40 | +0.08 | +28.57% | 92 | 4,647 | 55.66% |
| MPW240816C00005500 | 2024-05-31 2:56PM EDT | 2024-08-16 | 0.55 | 0.52 | 0.57 | +0.10 | +22.22% | 117 | 9,739 | 61.72% |
| MPW241018C00005500 | 2024-05-31 2:23PM EDT | 2024-10-18 | 0.71 | 0.67 | 0.80 | +0.04 | +5.97% | 153 | 21,743 | 60.16% |
| MPW250117C00005500 | 2024-05-31 3:59PM EDT | 2025-01-17 | 0.80 | 0.81 | 0.97 | 0.00 | - | 129 | 3,648 | 56.06% |
| MPW260116C00005500 | 2024-05-31 3:44PM EDT | 2026-01-16 | 1.39 | 1.30 | 1.57 | +0.04 | +2.96% | 87 | 1,517 | 55.52% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240607P00005500 | 2024-05-31 3:58PM EDT | 2024-06-07 | 0.26 | 0.23 | 0.28 | -0.26 | -50.00% | 408 | 1,382 | 58.59% |
| MPW240614P00005500 | 2024-05-31 2:23PM EDT | 2024-06-14 | 0.46 | 0.40 | 0.45 | -0.14 | -23.33% | 113 | 669 | 82.81% |
| MPW240621P00005500 | 2024-05-31 2:25PM EDT | 2024-06-21 | 0.53 | 0.44 | 0.53 | -0.17 | -24.29% | 2,029 | 2,621 | 79.30% |
| MPW240628P00005500 | 2024-05-29 9:30AM EDT | 2024-06-28 | 0.52 | 0.34 | 0.55 | -0.16 | -23.53% | 17 | 76 | 61.72% |
| MPW240705P00005500 | 2024-05-29 11:43AM EDT | 2024-07-05 | 0.77 | 0.50 | 0.64 | 0.00 | - | 15 | 16 | 74.22% |
| MPW240719P00005500 | 2024-05-31 2:50PM EDT | 2024-07-19 | 0.69 | 0.60 | 0.68 | -0.14 | -16.87% | 396 | 543 | 71.68% |
| MPW240816P00005500 | 2024-05-23 2:10PM EDT | 2024-08-16 | 1.02 | 0.67 | 0.85 | 0.00 | - | 15 | 172 | 69.34% |
| MPW241018P00005500 | 2024-05-29 2:47PM EDT | 2024-10-18 | 1.22 | 1.02 | 1.12 | 0.00 | - | 13 | 3,103 | 75.10% |
| MPW250117P00005500 | 2024-05-31 3:52PM EDT | 2025-01-17 | 1.33 | 1.25 | 1.32 | -0.15 | -10.14% | 202 | 1,585 | 71.39% |
| MPW260116P00005500 | 2024-05-31 1:49PM EDT | 2026-01-16 | 1.79 | 1.68 | 1.78 | -0.17 | -8.67% | 352 | 268 | 61.52% |
© 2024 Yahoo. All rights reserved.