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
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240510C00005000 | 2024-05-10 3:52PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 733 | 10,359 | 59.38% |
| MPW240517C00005000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.09 | 0.08 | 0.09 | -0.02 | -18.18% | 3,646 | 21,167 | 60.16% |
| MPW240524C00005000 | 2024-05-10 3:17PM EDT | 2024-05-24 | 0.16 | 0.15 | 0.18 | -0.01 | -5.88% | 708 | 3,088 | 65.63% |
| MPW240531C00005000 | 2024-05-10 3:48PM EDT | 2024-05-31 | 0.20 | 0.20 | 0.23 | -0.02 | -9.09% | 575 | 2,994 | 65.23% |
| MPW240607C00005000 | 2024-05-10 3:58PM EDT | 2024-06-07 | 0.25 | 0.25 | 0.27 | -0.04 | -13.79% | 204 | 653 | 65.63% |
| MPW240614C00005000 | 2024-05-10 1:15PM EDT | 2024-06-14 | 0.30 | 0.27 | 0.34 | +0.01 | +3.45% | 98 | 170 | 66.41% |
| MPW240621C00005000 | 2024-05-10 3:57PM EDT | 2024-06-21 | 0.35 | 0.33 | 0.35 | -0.02 | -5.41% | 500 | 54,993 | 66.02% |
| MPW240628C00005000 | 2024-05-10 3:07PM EDT | 2024-06-28 | 0.41 | 0.34 | 0.45 | +0.04 | +10.81% | 12 | 2 | 69.14% |
| MPW240719C00005000 | 2024-05-10 3:54PM EDT | 2024-07-19 | 0.45 | 0.36 | 0.50 | +0.04 | +9.76% | 320 | 17,587 | 62.11% |
| MPW240816C00005000 | 2024-05-10 3:07PM EDT | 2024-08-16 | 0.64 | 0.50 | 0.65 | +0.04 | +6.67% | 70 | 3,283 | 67.19% |
| MPW241018C00005000 | 2024-05-10 3:51PM EDT | 2024-10-18 | 0.75 | 0.41 | 0.81 | -0.02 | -2.60% | 60 | 5,434 | 55.27% |
| MPW250117C00005000 | 2024-05-10 3:20PM EDT | 2025-01-17 | 0.93 | 0.89 | 0.96 | +0.03 | +3.33% | 148 | 29,353 | 64.26% |
| MPW260116C00005000 | 2024-05-10 10:59AM EDT | 2026-01-16 | 1.40 | 1.29 | 1.45 | +0.05 | +3.70% | 61 | 6,579 | 59.72% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240510P00005000 | 2024-05-10 3:55PM EDT | 2024-05-10 | 0.20 | 0.19 | 0.32 | -0.09 | -31.03% | 319 | 1,679 | 109.38% |
| MPW240517P00005000 | 2024-05-10 3:57PM EDT | 2024-05-17 | 0.30 | 0.29 | 0.33 | -0.10 | -25.00% | 824 | 66,891 | 61.72% |
| MPW240524P00005000 | 2024-05-10 12:14PM EDT | 2024-05-24 | 0.45 | 0.36 | 0.40 | -0.12 | -21.05% | 190 | 1,212 | 64.45% |
| MPW240531P00005000 | 2024-05-10 3:20PM EDT | 2024-05-31 | 0.45 | 0.41 | 0.46 | -0.28 | -38.36% | 59 | 229 | 65.23% |
| MPW240607P00005000 | 2024-05-10 10:50AM EDT | 2024-06-07 | 0.59 | 0.46 | 0.52 | -0.30 | -33.71% | 15 | 50 | 67.19% |
| MPW240614P00005000 | 2024-05-10 10:54AM EDT | 2024-06-14 | 0.60 | 0.55 | 0.56 | 0.00 | - | 15 | 86 | 71.48% |
| MPW240621P00005000 | 2024-05-10 3:42PM EDT | 2024-06-21 | 0.61 | 0.58 | 0.64 | -0.15 | -19.74% | 219 | 2,487 | 73.83% |
| MPW240628P00005000 | 2024-05-09 2:00PM EDT | 2024-06-28 | 0.71 | 0.26 | 0.75 | 0.00 | - | 4 | 4 | 53.52% |
| MPW240719P00005000 | 2024-05-10 3:41PM EDT | 2024-07-19 | 0.73 | 0.73 | 0.78 | -0.13 | -15.12% | 145 | 14,077 | 74.61% |
| MPW240816P00005000 | 2024-05-10 12:35PM EDT | 2024-08-16 | 0.92 | 0.87 | 0.96 | -0.08 | -8.00% | 4 | 1,140 | 79.30% |
| MPW241018P00005000 | 2024-05-10 12:45PM EDT | 2024-10-18 | 1.08 | 1.06 | 1.14 | -0.18 | -14.29% | 2 | 549 | 76.76% |
| MPW250117P00005000 | 2024-05-10 2:46PM EDT | 2025-01-17 | 1.28 | 1.25 | 1.31 | -0.07 | -5.19% | 32 | 15,178 | 72.95% |
| MPW260116P00005000 | 2024-05-07 2:57PM EDT | 2026-01-16 | 2.04 | 0.68 | 1.89 | -0.01 | -0.49% | 1 | 3,719 | 72.75% |
© 2024 Yahoo. All rights reserved.