Medical Properties Trust, Inc. (MPW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:02AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240621C00000500 | 2024-06-17 9:30AM EDT | 0.50 | 4.33 | 4.10 | 4.40 | 0.00 | - | 1 | 3 | 1,600.00% |
| MPW240621C00001000 | 2024-06-07 3:07PM EDT | 1.00 | 3.80 | 3.65 | 3.95 | 0.00 | - | 78 | 0 | 1,231.25% |
| MPW240621C00002000 | 2024-05-14 9:32AM EDT | 2.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPW240621C00002500 | 2024-06-07 3:07PM EDT | 2.50 | 2.46 | 2.22 | 2.57 | 0.00 | - | 90 | 0 | 481.25% |
| MPW240621C00003000 | 2024-06-18 9:39AM EDT | 3.00 | 1.90 | 1.85 | 1.91 | +0.07 | +3.83% | 1 | 827 | 350.00% |
| MPW240621C00003500 | 2024-06-17 9:48AM EDT | 3.50 | 1.19 | 1.24 | 1.41 | 0.00 | - | 9 | 107 | 162.50% |
| MPW240621C00004000 | 2024-06-17 3:59PM EDT | 4.00 | 0.82 | 0.85 | 0.92 | 0.00 | - | 40 | 517 | 178.13% |
| MPW240621C00004500 | 2024-06-17 3:59PM EDT | 4.50 | 0.22 | 0.26 | 0.45 | -0.15 | -40.54% | 1 | 803 | 75.00% |
| MPW240621C00005000 | 2024-06-18 9:45AM EDT | 5.00 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 1,081 | 42,235 | 55.47% |
| MPW240621C00005500 | 2024-06-18 9:46AM EDT | 5.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 117 | 10,579 | 87.50% |
| MPW240621C00006000 | 2024-06-18 9:32AM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 15,564 | 50.00% |
| MPW240621C00006500 | 2024-06-12 2:08PM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,000 | 1,702 | 137.50% |
| MPW240621C00007000 | 2024-06-18 9:40AM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 5,565 | 50.00% |
| MPW240621C00007500 | 2024-06-10 9:41AM EDT | 7.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 443.75% |
| MPW240621C00008000 | 2024-06-13 10:15AM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,435 | 212.50% |
| MPW240621C00009000 | 2024-06-17 2:49PM EDT | 9.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 283 | 275.00% |
| MPW240621C00010000 | 2024-05-17 9:30AM EDT | 10.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 20 | 61 | 287.50% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240621P00001500 | 2024-05-16 10:24AM EDT | 1.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 1,077 | 475.00% |
| MPW240621P00002000 | 2024-05-23 3:40PM EDT | 2.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 404 | 375.00% |
| MPW240621P00002500 | 2024-05-31 12:07PM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,332 | 287.50% |
| MPW240621P00003000 | 2024-06-14 10:32AM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,982 | 212.50% |
| MPW240621P00003500 | 2024-06-17 2:36PM EDT | 3.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 4,900 | 150.00% |
| MPW240621P00004000 | 2024-06-18 9:44AM EDT | 4.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 57 | 22,298 | 115.63% |
| MPW240621P00004500 | 2024-06-18 9:46AM EDT | 4.50 | 0.03 | 0.03 | 0.04 | -0.03 | -42.86% | 292 | 39,269 | 71.88% |
| MPW240621P00005000 | 2024-06-18 9:46AM EDT | 5.00 | 0.18 | 0.15 | 0.18 | -0.09 | -33.33% | 11 | 38,495 | 0.00% |
| MPW240621P00005500 | 2024-06-17 11:38AM EDT | 5.50 | 0.77 | 0.62 | 0.76 | 0.00 | - | 259 | 5,331 | 75.00% |
| MPW240621P00006000 | 2024-06-17 10:53AM EDT | 6.00 | 1.22 | 1.08 | 1.14 | 0.00 | - | 65 | 469 | 0.00% |
| MPW240621P00006500 | 2024-06-11 9:31AM EDT | 6.50 | 1.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPW240621P00007000 | 2024-06-17 9:57AM EDT | 7.00 | 2.22 | 1.80 | 2.55 | 0.00 | - | 3 | 75 | 472.66% |
| MPW240621P00007500 | 2024-06-04 3:06PM EDT | 7.50 | 2.15 | 2.35 | 2.84 | 0.00 | - | 5 | 5 | 379.69% |
| MPW240621P00008000 | 2024-06-10 3:31PM EDT | 8.00 | 2.96 | 2.67 | 3.80 | 0.00 | - | 3 | 0 | 312.50% |
© 2024 Yahoo. All rights reserved.