Medical Properties Trust, Inc. (MPW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:7.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240426C00007000 | 2024-04-19 2:29PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 118 | 262.50% |
| MPW240503C00007000 | 2024-04-15 11:09AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 1 | 159.38% |
| MPW240510C00007000 | 2024-04-15 9:58AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.03 | 0.00 | - | 50 | 56 | 109.38% |
| MPW240517C00007000 | 2024-04-23 10:12AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 3,918 | 84.38% |
| MPW240524C00007000 | 2024-04-18 11:16AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.44 | 0.00 | - | 102 | 26 | 154.30% |
| MPW240531C00007000 | 2024-04-22 11:45AM EDT | 2024-05-31 | 0.02 | 0.01 | 0.03 | 0.00 | - | 8 | 375 | 75.00% |
| MPW240621C00007000 | 2024-04-23 11:53AM EDT | 2024-06-21 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 7 | 821 | 70.70% |
| MPW240719C00007000 | 2024-04-24 3:00PM EDT | 2024-07-19 | 0.07 | 0.05 | 0.08 | -0.03 | -30.00% | 42 | 4,049 | 63.28% |
| MPW240816C00007000 | 2024-04-24 1:34PM EDT | 2024-08-16 | 0.12 | 0.10 | 0.12 | 0.00 | - | 24 | 692 | 63.28% |
| MPW260116C00007000 | 2024-04-24 2:24PM EDT | 2026-01-16 | 0.80 | 0.76 | 0.83 | -0.04 | -4.76% | 16 | 7,482 | 59.96% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240426P00007000 | 2024-04-23 9:49AM EDT | 2024-04-26 | 2.32 | 2.34 | 2.84 | 0.00 | - | 2 | 0 | 535.94% |
| MPW240503P00007000 | 2024-04-15 10:27AM EDT | 2024-05-03 | 2.48 | 2.33 | 2.84 | 0.00 | - | - | 5 | 250.00% |
| MPW240510P00007000 | 2024-04-19 10:05AM EDT | 2024-05-10 | 2.29 | 2.20 | 2.61 | 0.00 | - | 7 | 16 | 196.88% |
| MPW240517P00007000 | 2024-04-23 10:50AM EDT | 2024-05-17 | 2.30 | 2.15 | 2.70 | 0.00 | - | 2 | 17 | 190.23% |
| MPW240621P00007000 | 2024-04-17 10:31AM EDT | 2024-06-21 | 2.52 | 2.33 | 2.93 | 0.00 | - | 6 | 64 | 107.42% |
| MPW240719P00007000 | 2024-04-23 11:30AM EDT | 2024-07-19 | 2.45 | 2.39 | 2.91 | 0.00 | - | 50 | 673 | 91.21% |
| MPW240816P00007000 | 2024-04-19 9:56AM EDT | 2024-08-16 | 2.45 | 2.33 | 2.68 | 0.00 | - | 1 | 100 | 57.03% |
| MPW260116P00007000 | 2024-04-22 10:35AM EDT | 2026-01-16 | 3.10 | 3.00 | 3.25 | 0.00 | - | 1 | 2,393 | 55.76% |
© 2024 Yahoo. All rights reserved.