Medical Properties Trust, Inc. (MPW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240503C00000500 | 2024-05-01 3:23PM EDT | 0.50 | 4.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MPW240503C00001000 | 2024-05-01 10:03AM EDT | 1.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPW240503C00001500 | 2024-04-18 1:30PM EDT | 1.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MPW240503C00002000 | 2024-05-01 10:53AM EDT | 2.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPW240503C00002500 | 2024-04-25 3:33PM EDT | 2.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MPW240503C00003000 | 2024-05-01 2:07PM EDT | 3.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPW240503C00003500 | 2024-05-02 3:19PM EDT | 3.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPW240503C00004000 | 2024-05-02 2:43PM EDT | 4.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MPW240503C00004500 | 2024-05-02 3:42PM EDT | 4.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 501 | 0 | 0.00% |
| MPW240503C00005000 | 2024-05-02 3:57PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,102 | 0 | 25.00% |
| MPW240503C00005500 | 2024-05-02 3:18PM EDT | 5.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| MPW240503C00006000 | 2024-04-30 9:30AM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| MPW240503C00006500 | 2024-04-30 9:47AM EDT | 6.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MPW240503C00007000 | 2024-04-15 11:09AM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MPW240503C00007500 | 2024-04-15 9:57AM EDT | 7.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240503P00002500 | 2024-04-08 9:30AM EDT | 2.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MPW240503P00003000 | 2024-04-30 3:28PM EDT | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MPW240503P00003500 | 2024-05-01 11:54AM EDT | 3.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| MPW240503P00004000 | 2024-05-02 2:12PM EDT | 4.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 50.00% |
| MPW240503P00004500 | 2024-05-02 3:53PM EDT | 4.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,163 | 0 | 50.00% |
| MPW240503P00005000 | 2024-05-02 3:25PM EDT | 5.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 537 | 0 | 0.00% |
| MPW240503P00005500 | 2024-04-30 3:57PM EDT | 5.50 | 0.91 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MPW240503P00006000 | 2024-04-30 11:13AM EDT | 6.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MPW240503P00006500 | 2024-04-19 10:08AM EDT | 6.50 | 1.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPW240503P00007000 | 2024-05-01 9:30AM EDT | 7.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MPW240503P00008000 | 2024-04-15 10:45AM EDT | 8.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPW240503P00008500 | 2024-04-15 11:31AM EDT | 8.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.