Canada markets closed

Medical Properties Trust, Inc. (MPW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
4.8700+0.0300 (+0.62%)
At close: 04:00PM EDT
4.9200 +0.05 (+1.03%)
After hours: 08:00PM EDT
In The Money
Show:ListStraddle
Strike:2.00
CallsforMay 10, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MPW240510C000020002024-04-16 12:57PM EDT2024-05-102.792.762.990.00-370287.50%
MPW240517C000020002024-04-18 3:24PM EDT2024-05-172.892.783.750.00--0576.56%
MPW240524C000020002024-04-18 1:30PM EDT2024-05-242.942.985.000.00-200871.88%
MPW240531C000020002024-04-18 1:30PM EDT2024-05-312.922.955.000.00-150746.88%
MPW240621C000020002024-04-10 3:46PM EDT2024-06-212.082.543.000.00--0205.47%
MPW240719C000020002024-04-30 2:38PM EDT2024-07-192.742.803.000.00-1170114.06%
MPW241018C000020002024-04-19 10:23AM EDT2024-10-182.742.663.150.00-122379.69%
MPW250117C000020002024-05-03 1:29PM EDT2025-01-172.972.673.75+0.23+8.39%2250125.78%
MPW260116C000020002024-05-03 3:39PM EDT2026-01-163.022.863.20+0.11+3.78%152,05861.33%
PutsforMay 10, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MPW240517P000020002024-05-03 2:23PM EDT2024-05-170.020.000.01-0.02-50.00%302200.00%
MPW240621P000020002024-04-15 11:33AM EDT2024-06-210.020.000.050.00-1,000339139.06%
MPW240719P000020002024-05-03 12:20PM EDT2024-07-190.040.000.04+0.01+33.33%2015,619106.25%
MPW240816P000020002024-04-23 10:40AM EDT2024-08-160.100.000.470.00-1,00010,229170.70%
MPW241018P000020002024-05-03 12:47PM EDT2024-10-180.100.080.110.00-10574101.56%
MPW250117P000020002024-05-03 1:01PM EDT2025-01-170.160.140.17+0.01+6.67%3227,81394.14%
MPW260116P000020002024-05-03 10:43AM EDT2026-01-160.300.300.43-0.07-18.92%701,62483.59%