Medical Properties Trust, Inc. (MPW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:54PM EDT. Market open.
Strike:3.50
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240503C00003500 | 2024-05-03 10:50AM EDT | 2024-05-03 | 1.43 | 1.15 | 3.30 | +0.13 | +10.00% | 5 | 12 | 1,700.00% |
| MPW240510C00003500 | 2024-05-03 10:49AM EDT | 2024-05-10 | 1.50 | 1.37 | 1.44 | +0.42 | +38.89% | 3 | 11 | 140.63% |
| MPW240517C00003500 | 2024-05-03 10:06AM EDT | 2024-05-17 | 1.65 | 1.30 | 1.66 | +0.25 | +17.86% | 6 | 309 | 154.69% |
| MPW240524C00003500 | 2024-04-15 11:42AM EDT | 2024-05-24 | 1.38 | 0.74 | 2.07 | 0.00 | - | 3 | 0 | 84.38% |
| MPW240531C00003500 | 2024-04-15 11:38AM EDT | 2024-05-31 | 1.21 | 0.69 | 1.68 | 0.00 | - | - | 0 | 174.22% |
| MPW240621C00003500 | 2024-05-03 3:34PM EDT | 2024-06-21 | 1.50 | 1.36 | 1.59 | +0.22 | +17.19% | 14 | 377 | 83.20% |
| MPW240719C00003500 | 2024-05-02 2:20PM EDT | 2024-07-19 | 1.51 | 1.37 | 1.85 | 0.00 | - | 1 | 580 | 93.75% |
| MPW240816C00003500 | 2024-05-03 12:40PM EDT | 2024-08-16 | 1.68 | 0.95 | 2.10 | +0.18 | +12.00% | 21 | 115 | 66.60% |
| MPW241018C00003500 | 2024-04-30 9:47AM EDT | 2024-10-18 | 1.47 | 1.14 | 1.75 | 0.00 | - | 1 | 48 | 80.08% |
| MPW250117C00003500 | 2024-05-03 10:33AM EDT | 2025-01-17 | 1.90 | 1.69 | 1.88 | +0.20 | +11.76% | 6 | 769 | 67.58% |
| MPW260116C00003500 | 2024-05-02 12:00PM EDT | 2026-01-16 | 1.98 | 1.45 | 2.55 | 0.00 | - | 2 | 2,975 | 55.66% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240503P00003500 | 2024-05-03 12:50PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,162 | 312.50% |
| MPW240510P00003500 | 2024-05-03 3:38PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.03 | +0.01 | +100.00% | 69 | 1,256 | 146.88% |
| MPW240517P00003500 | 2024-05-03 3:09PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 845 | 4,972 | 131.25% |
| MPW240524P00003500 | 2024-05-03 1:05PM EDT | 2024-05-24 | 0.08 | 0.06 | 0.10 | +0.03 | +60.00% | 50 | 858 | 121.09% |
| MPW240531P00003500 | 2024-05-03 10:54AM EDT | 2024-05-31 | 0.06 | 0.07 | 0.09 | +0.01 | +20.00% | 1 | 1,093 | 105.47% |
| MPW240607P00003500 | 2024-05-03 1:37PM EDT | 2024-06-07 | 0.09 | 0.00 | 0.11 | +0.02 | +28.57% | 1 | 81 | 84.38% |
| MPW240621P00003500 | 2024-05-03 3:03PM EDT | 2024-06-21 | 0.12 | 0.11 | 0.13 | +0.01 | +9.09% | 607 | 1,819 | 91.80% |
| MPW240719P00003500 | 2024-05-03 3:35PM EDT | 2024-07-19 | 0.21 | 0.18 | 0.23 | +0.01 | +5.00% | 163 | 7,938 | 90.23% |
| MPW240816P00003500 | 2024-05-03 2:30PM EDT | 2024-08-16 | 0.26 | 0.24 | 0.29 | +0.04 | +18.18% | 79 | 3,752 | 86.72% |
| MPW241018P00003500 | 2024-05-03 3:07PM EDT | 2024-10-18 | 0.40 | 0.36 | 0.41 | +0.02 | +5.26% | 40 | 5,604 | 82.23% |
| MPW250117P00003500 | 2024-05-03 3:22PM EDT | 2025-01-17 | 0.55 | 0.51 | 0.57 | -0.03 | -5.17% | 3 | 1,672 | 79.88% |
| MPW260116P00003500 | 2024-05-02 3:24PM EDT | 2026-01-16 | 0.87 | 0.85 | 1.11 | 0.00 | - | 9 | 985 | 75.78% |
© 2024 Yahoo. All rights reserved.