Medical Properties Trust, Inc. (MPW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:6.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240621C00006000 | 2024-06-14 3:37PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 114 | 15,485 | 101.56% |
| MPW240628C00006000 | 2024-06-14 3:58PM EDT | 2024-06-28 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 13 | 2,348 | 80.47% |
| MPW240705C00006000 | 2024-06-14 10:49AM EDT | 2024-07-05 | 0.04 | 0.00 | 0.09 | 0.00 | - | 5 | 1,823 | 71.88% |
| MPW240712C00006000 | 2024-06-14 3:26PM EDT | 2024-07-12 | 0.04 | 0.04 | 0.07 | -0.02 | -33.33% | 3 | 953 | 65.63% |
| MPW240719C00006000 | 2024-06-14 3:54PM EDT | 2024-07-19 | 0.11 | 0.08 | 0.09 | +0.02 | +22.22% | 135 | 36,085 | 67.19% |
| MPW240726C00006000 | 2024-06-14 1:05PM EDT | 2024-07-26 | 0.10 | 0.09 | 0.11 | 0.00 | - | 15 | 68 | 64.45% |
| MPW240802C00006000 | 2024-06-13 12:25PM EDT | 2024-08-02 | 0.12 | 0.12 | 0.32 | 0.00 | - | 3 | 3 | 81.64% |
| MPW240816C00006000 | 2024-06-14 3:48PM EDT | 2024-08-16 | 0.22 | 0.20 | 0.25 | -0.01 | -4.35% | 8,880 | 10,061 | 72.66% |
| MPW241018C00006000 | 2024-06-14 3:18PM EDT | 2024-10-18 | 0.38 | 0.38 | 0.47 | -0.02 | -5.00% | 1,401 | 6,669 | 70.51% |
| MPW250117C00006000 | 2024-06-14 3:48PM EDT | 2025-01-17 | 0.62 | 0.57 | 0.65 | -0.04 | -6.06% | 34 | 539 | 66.41% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240621P00006000 | 2024-06-14 12:14PM EDT | 2024-06-21 | 1.17 | 1.12 | 1.19 | -0.02 | -1.68% | 2 | 472 | 81.25% |
| MPW240628P00006000 | 2024-06-14 1:22PM EDT | 2024-06-28 | 1.17 | 0.96 | 1.30 | +0.12 | +11.43% | 3 | 141 | 133.59% |
| MPW240705P00006000 | 2024-06-14 10:59AM EDT | 2024-07-05 | 1.22 | 1.04 | 1.60 | +0.53 | +76.81% | 1 | 2 | 113.28% |
| MPW240712P00006000 | 2024-06-12 3:57PM EDT | 2024-07-12 | 1.17 | 1.05 | 1.59 | 0.00 | - | - | 20 | 97.66% |
| MPW240719P00006000 | 2024-06-14 3:57PM EDT | 2024-07-19 | 1.23 | 1.14 | 1.30 | +0.02 | +1.65% | 21 | 6,267 | 63.28% |
| MPW240726P00006000 | 2024-06-07 2:18PM EDT | 2024-07-26 | 0.99 | 0.87 | 1.64 | 0.00 | - | 3 | 3 | 65.63% |
| MPW240816P00006000 | 2024-06-14 10:45AM EDT | 2024-08-16 | 1.38 | 1.28 | 1.39 | +0.03 | +2.22% | 565 | 4,121 | 66.60% |
| MPW241018P00006000 | 2024-06-14 3:31PM EDT | 2024-10-18 | 1.61 | 1.49 | 1.66 | -0.02 | -1.23% | 15 | 1,591 | 70.51% |
| MPW250117P00006000 | 2024-06-12 12:45PM EDT | 2025-01-17 | 1.76 | 1.77 | 1.87 | 0.00 | - | 5,001 | 5,062 | 70.51% |
© 2024 Yahoo. All rights reserved.