Medical Properties Trust, Inc. (MPW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:6.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240517C00006000 | 2024-05-10 3:51PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 844 | 5,184 | 81.25% |
| MPW240524C00006000 | 2024-05-10 10:29AM EDT | 2024-05-24 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 17 | 810 | 78.13% |
| MPW240531C00006000 | 2024-05-09 1:52PM EDT | 2024-05-31 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1 | 1,642 | 67.19% |
| MPW240607C00006000 | 2024-05-09 2:12PM EDT | 2024-06-07 | 0.03 | 0.02 | 0.07 | -0.02 | -40.00% | 15 | 269 | 64.06% |
| MPW240614C00006000 | 2024-05-10 9:53AM EDT | 2024-06-14 | 0.07 | 0.04 | 0.07 | +0.01 | +16.67% | 3 | 10 | 60.94% |
| MPW240621C00006000 | 2024-05-10 3:57PM EDT | 2024-06-21 | 0.07 | 0.07 | 0.10 | -0.03 | -30.00% | 435 | 7,548 | 63.28% |
| MPW240628C00006000 | 2024-05-10 3:54PM EDT | 2024-06-28 | 0.09 | 0.08 | 0.12 | -0.02 | -18.18% | 2 | 11 | 61.72% |
| MPW240719C00006000 | 2024-05-10 2:56PM EDT | 2024-07-19 | 0.14 | 0.14 | 0.18 | -0.04 | -22.22% | 49 | 14,128 | 61.72% |
| MPW240816C00006000 | 2024-05-10 2:42PM EDT | 2024-08-16 | 0.30 | 0.29 | 0.31 | -0.01 | -3.23% | 362 | 8,053 | 68.75% |
| MPW241018C00006000 | 2024-05-10 3:27PM EDT | 2024-10-18 | 0.39 | 0.38 | 0.45 | -0.01 | -2.50% | 263 | 3,764 | 63.48% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240517P00006000 | 2024-05-09 2:57PM EDT | 2024-05-17 | 1.33 | 0.99 | 1.62 | 0.00 | - | 4 | 461 | 154.69% |
| MPW240524P00006000 | 2024-05-07 10:05AM EDT | 2024-05-24 | 1.65 | 1.20 | 1.28 | 0.00 | - | 1 | 20 | 75.00% |
| MPW240531P00006000 | 2024-05-07 12:59PM EDT | 2024-05-31 | 1.75 | 1.14 | 1.61 | 0.00 | - | 1 | 16 | 110.94% |
| MPW240607P00006000 | 2024-05-01 2:48PM EDT | 2024-06-07 | 1.20 | 0.83 | 1.68 | 0.00 | - | - | 0 | 60.16% |
| MPW240621P00006000 | 2024-05-10 2:39PM EDT | 2024-06-21 | 1.35 | 1.20 | 1.50 | -0.21 | -13.46% | 8 | 180 | 73.44% |
| MPW240719P00006000 | 2024-05-10 12:57PM EDT | 2024-07-19 | 1.49 | 1.41 | 1.54 | -0.04 | -2.61% | 9 | 5,435 | 75.39% |
| MPW240816P00006000 | 2024-05-10 3:25PM EDT | 2024-08-16 | 1.62 | 1.29 | 1.65 | -0.07 | -4.14% | 300 | 261 | 63.09% |
| MPW241018P00006000 | 2024-05-10 12:26PM EDT | 2024-10-18 | 1.75 | 1.70 | 1.80 | -0.35 | -16.67% | 3 | 534 | 72.85% |
© 2024 Yahoo. All rights reserved.