Medical Properties Trust, Inc. (MPW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240517C00001000 | 2024-05-14 1:03PM EDT | 1.00 | 5.40 | 3.20 | 4.10 | 0.00 | - | 2 | 0 | 2,237.50% |
| MPW240517C00002000 | 2024-04-18 3:24PM EDT | 2.00 | 2.89 | 2.88 | 3.10 | 0.00 | - | - | 0 | 1,318.75% |
| MPW240517C00002500 | 2024-05-17 11:53AM EDT | 2.50 | 2.61 | 1.83 | 3.50 | -0.13 | -4.74% | 1 | 2 | 1,225.00% |
| MPW240517C00003000 | 2024-05-15 9:30AM EDT | 3.00 | 2.87 | 1.92 | 2.11 | 0.00 | - | 7 | 707 | 450.00% |
| MPW240517C00003500 | 2024-05-17 11:10AM EDT | 3.50 | 1.57 | 1.37 | 1.77 | -0.77 | -32.91% | 1 | 165 | 546.88% |
| MPW240517C00004000 | 2024-05-17 3:15PM EDT | 4.00 | 1.00 | 0.89 | 1.18 | -0.11 | -9.91% | 121 | 1,382 | 306.25% |
| MPW240517C00004500 | 2024-05-17 3:45PM EDT | 4.50 | 0.50 | 0.41 | 0.97 | -0.18 | -26.47% | 766 | 9,964 | 385.94% |
| MPW240517C00005000 | 2024-05-17 3:59PM EDT | 5.00 | 0.04 | 0.02 | 0.06 | -0.19 | -82.61% | 6,194 | 21,203 | 53.13% |
| MPW240517C00005500 | 2024-05-17 3:52PM EDT | 5.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 849 | 12,775 | 100.00% |
| MPW240517C00006000 | 2024-05-17 3:22PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 121 | 8,161 | 175.00% |
| MPW240517C00006500 | 2024-05-17 3:29PM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 8,772 | 237.50% |
| MPW240517C00007000 | 2024-05-16 1:45PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 6,771 | 300.00% |
| MPW240517C00007500 | 2024-05-16 10:20AM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,424 | 350.00% |
| MPW240517C00008000 | 2024-05-16 2:53PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,135 | 387.50% |
| MPW240517C00008500 | 2024-05-14 12:00PM EDT | 8.50 | 0.01 | 0.00 | 0.09 | 0.00 | - | 19 | 287 | 618.75% |
| MPW240517C00009000 | 2024-05-14 12:20PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 135 | 475.00% |
| MPW240517C00009500 | 2024-05-17 3:29PM EDT | 9.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 5 | 645 | 500.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240517P00002000 | 2024-05-17 3:31PM EDT | 2.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,030 | 775.00% |
| MPW240517P00002500 | 2024-05-13 9:37AM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 2,393 | 600.00% |
| MPW240517P00003000 | 2024-05-16 10:05AM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 17,136 | 450.00% |
| MPW240517P00003500 | 2024-05-17 3:31PM EDT | 3.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 10,631 | 325.00% |
| MPW240517P00004000 | 2024-05-17 3:18PM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 137 | 66,746 | 225.00% |
| MPW240517P00004500 | 2024-05-17 3:46PM EDT | 4.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 792 | 27,571 | 118.75% |
| MPW240517P00005000 | 2024-05-17 3:59PM EDT | 5.00 | 0.01 | 0.01 | 0.02 | -0.07 | -87.50% | 27,225 | 70,974 | 23.44% |
| MPW240517P00005500 | 2024-05-17 3:58PM EDT | 5.50 | 0.47 | 0.46 | 0.56 | +0.12 | +34.29% | 3,391 | 9,614 | 143.75% |
| MPW240517P00006000 | 2024-05-17 3:26PM EDT | 6.00 | 0.98 | 0.77 | 1.42 | +0.10 | +11.36% | 72 | 934 | 375.00% |
| MPW240517P00006500 | 2024-05-16 9:37AM EDT | 6.50 | 1.50 | 1.14 | 1.62 | +0.44 | +41.51% | 207 | 1,359 | 506.25% |
| MPW240517P00007000 | 2024-05-17 12:16PM EDT | 7.00 | 1.89 | 1.83 | 2.10 | -0.11 | -5.50% | 2 | 31 | 562.50% |
| MPW240517P00008000 | 2024-05-17 12:17PM EDT | 8.00 | 2.73 | 2.54 | 3.05 | +0.23 | +9.20% | 1 | 1 | 600.00% |
| MPW240517P00008500 | 2024-05-14 11:28AM EDT | 8.50 | 2.27 | 3.15 | 4.30 | 0.00 | - | 2 | 2 | 950.00% |
© 2024 Yahoo. All rights reserved.