Medical Properties Trust, Inc. (MPW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240614C00000500 | 2024-05-24 11:29AM EDT | 0.50 | 4.97 | 4.05 | 6.80 | 0.00 | - | 1 | 26 | 0.00% |
| MPW240614C00001000 | 2024-05-31 10:54AM EDT | 1.00 | 4.20 | 3.70 | 6.30 | -0.68 | -13.93% | 4 | 11 | 1,384.38% |
| MPW240614C00001500 | 2024-05-24 1:38PM EDT | 1.50 | 3.51 | 3.05 | 5.80 | 0.00 | - | 8 | 12 | 909.38% |
| MPW240614C00002000 | 2024-05-24 11:26AM EDT | 2.00 | 3.53 | 2.43 | 4.10 | 0.00 | - | 4 | 7 | 826.56% |
| MPW240614C00003500 | 2024-05-17 3:49PM EDT | 3.50 | 1.55 | 0.92 | 3.80 | 0.00 | - | 5 | 25 | 361.72% |
| MPW240614C00004000 | 2024-05-17 10:08AM EDT | 4.00 | 1.26 | 0.80 | 2.26 | 0.00 | - | 5 | 6 | 174.22% |
| MPW240614C00004500 | 2024-05-31 3:46PM EDT | 4.50 | 0.80 | 0.78 | 0.90 | +0.05 | +6.67% | 202 | 476 | 74.22% |
| MPW240614C00005000 | 2024-05-31 3:52PM EDT | 5.00 | 0.40 | 0.41 | 0.48 | +0.17 | +73.91% | 1,434 | 1,082 | 54.30% |
| MPW240614C00005500 | 2024-05-31 3:58PM EDT | 5.50 | 0.14 | 0.13 | 0.14 | +0.07 | +100.00% | 692 | 3,192 | 47.66% |
| MPW240614C00006000 | 2024-05-31 9:31AM EDT | 6.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 23 | 1,650 | 52.34% |
| MPW240614C00006500 | 2024-05-31 2:21PM EDT | 6.50 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 74 | 288 | 64.06% |
| MPW240614C00007000 | 2024-05-30 9:44AM EDT | 7.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 2 | 216 | 82.81% |
| MPW240614C00007500 | 2024-05-20 10:06AM EDT | 7.50 | 0.12 | 0.00 | 0.12 | 0.00 | - | 50 | 69 | 125.00% |
| MPW240614C00008000 | 2024-05-20 10:24AM EDT | 8.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 13 | 260 | 125.00% |
| MPW240614C00008500 | 2024-05-13 3:42PM EDT | 8.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | 6 | 6 | 271.88% |
| MPW240614C00009000 | 2024-05-30 2:24PM EDT | 9.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 4 | 59 | 214.06% |
| MPW240614C00010000 | 2024-05-14 1:42PM EDT | 10.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 1 | 231.25% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240614P00003000 | 2024-05-28 2:14PM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 57 | 137.50% |
| MPW240614P00003500 | 2024-05-30 12:32PM EDT | 3.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 100 | 779 | 112.50% |
| MPW240614P00004000 | 2024-05-31 3:33PM EDT | 4.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 24 | 2,048 | 98.44% |
| MPW240614P00004500 | 2024-05-31 3:27PM EDT | 4.50 | 0.06 | 0.06 | 0.07 | -0.05 | -45.45% | 608 | 2,900 | 86.72% |
| MPW240614P00005000 | 2024-05-31 3:59PM EDT | 5.00 | 0.16 | 0.15 | 0.18 | -0.12 | -42.86% | 1,405 | 2,555 | 77.34% |
| MPW240614P00005500 | 2024-05-31 2:23PM EDT | 5.50 | 0.46 | 0.40 | 0.45 | -0.14 | -23.33% | 113 | 669 | 82.81% |
| MPW240614P00006000 | 2024-05-31 12:32PM EDT | 6.00 | 1.02 | 0.69 | 0.89 | -0.11 | -9.73% | 4 | 4 | 87.89% |
| MPW240614P00006500 | 2024-05-15 11:13AM EDT | 6.50 | 1.41 | 1.16 | 1.98 | 0.00 | - | - | 2 | 192.97% |
| MPW240614P00008000 | 2024-05-20 9:45AM EDT | 8.00 | 3.05 | 1.76 | 4.90 | 0.00 | - | 10 | 90 | 334.38% |
© 2024 Yahoo. All rights reserved.