Medical Properties Trust, Inc. (MPW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240628C00000500 | 2024-05-24 11:47AM EDT | 0.50 | 4.94 | 4.05 | 6.80 | 0.00 | - | 5 | 5 | 0.00% |
| MPW240628C00001000 | 2024-05-24 11:45AM EDT | 1.00 | 4.00 | 3.55 | 6.30 | 0.00 | - | 2 | 5 | 895.31% |
| MPW240628C00001500 | 2024-05-24 11:44AM EDT | 1.50 | 4.38 | 3.05 | 5.80 | 0.00 | - | 4 | 7 | 643.75% |
| MPW240628C00002000 | 2024-05-24 11:43AM EDT | 2.00 | 3.84 | 3.15 | 5.30 | 0.00 | - | 4 | 11 | 642.97% |
| MPW240628C00002500 | 2024-05-24 11:48AM EDT | 2.50 | 3.02 | 2.29 | 4.80 | 0.00 | - | 2 | 3 | 451.56% |
| MPW240628C00003000 | 2024-05-20 3:32PM EDT | 3.00 | 2.25 | 2.21 | 2.59 | 0.00 | - | 2 | 0 | 135.94% |
| MPW240628C00004000 | 2024-05-29 1:37PM EDT | 4.00 | 0.90 | 1.01 | 1.49 | 0.00 | - | - | 4 | 111.33% |
| MPW240628C00004500 | 2024-05-23 9:45AM EDT | 4.50 | 0.76 | 0.00 | 1.92 | 0.00 | - | 1 | 216 | 71.48% |
| MPW240628C00005000 | 2024-05-31 3:59PM EDT | 5.00 | 0.49 | 0.46 | 0.50 | +0.16 | +48.48% | 505 | 677 | 49.61% |
| MPW240628C00005500 | 2024-05-31 3:59PM EDT | 5.50 | 0.22 | 0.22 | 0.25 | +0.08 | +57.14% | 126 | 1,012 | 50.00% |
| MPW240628C00006000 | 2024-05-31 3:55PM EDT | 6.00 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 162 | 1,880 | 47.27% |
| MPW240628C00006500 | 2024-05-30 12:14PM EDT | 6.50 | 0.05 | 0.02 | 0.05 | 0.00 | - | 40 | 996 | 51.56% |
| MPW240628C00007000 | 2024-05-31 9:30AM EDT | 7.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 470 | 60.94% |
| MPW240628C00007500 | 2024-05-28 12:43PM EDT | 7.50 | 0.03 | 0.00 | 0.11 | 0.00 | - | 5 | 28 | 86.72% |
| MPW240628C00008000 | 2024-05-28 12:08PM EDT | 8.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 788 | 82.81% |
| MPW240628C00008500 | 2024-05-15 11:22AM EDT | 8.50 | 0.05 | 0.00 | 0.45 | 0.00 | - | - | 2 | 159.38% |
| MPW240628C00009000 | 2024-05-14 10:03AM EDT | 9.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 81 | 141 | 158.59% |
| MPW240628C00010500 | 2024-05-14 11:50AM EDT | 10.50 | 0.05 | 0.00 | 1.00 | 0.00 | - | - | 1 | 262.11% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240628P00003000 | 2024-05-30 12:27PM EDT | 3.00 | 0.02 | 0.00 | 0.69 | 0.00 | - | 1 | 36 | 264.84% |
| MPW240628P00003500 | 2024-05-30 3:44PM EDT | 3.50 | 0.04 | 0.00 | 0.13 | 0.00 | - | 10 | 177 | 118.75% |
| MPW240628P00004000 | 2024-05-31 11:33AM EDT | 4.00 | 0.08 | 0.05 | 0.10 | -0.01 | -11.11% | 17 | 812 | 92.97% |
| MPW240628P00004500 | 2024-05-31 3:43PM EDT | 4.50 | 0.13 | 0.07 | 0.12 | -0.07 | -35.00% | 117 | 1,213 | 69.92% |
| MPW240628P00005000 | 2024-05-31 3:59PM EDT | 5.00 | 0.27 | 0.23 | 0.28 | -0.10 | -27.03% | 61 | 2,718 | 71.88% |
| MPW240628P00005500 | 2024-05-29 9:30AM EDT | 5.50 | 0.52 | 0.34 | 0.55 | -0.16 | -23.53% | 17 | 76 | 61.72% |
| MPW240628P00006000 | 2024-05-30 12:04PM EDT | 6.00 | 1.29 | 0.00 | 2.98 | 0.00 | - | 4 | 117 | 183.98% |
| MPW240628P00006500 | 2024-05-14 1:25PM EDT | 6.50 | 1.17 | 1.00 | 2.27 | 0.00 | - | - | 2 | 147.85% |
| MPW240628P00007000 | 2024-05-23 11:58AM EDT | 7.00 | 1.75 | 0.73 | 3.90 | 0.00 | - | 6 | 6 | 199.61% |
© 2024 Yahoo. All rights reserved.