Medical Properties Trust, Inc. (MPW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:02AM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240705C00000500 | 2024-06-10 1:02PM EDT | 0.50 | 4.99 | 4.00 | 4.45 | 0.00 | - | 2 | 2 | 875.00% |
| MPW240705C00001000 | 2024-06-10 1:04PM EDT | 1.00 | 4.08 | 3.75 | 4.15 | 0.00 | - | 2 | 2 | 581.25% |
| MPW240705C00001500 | 2024-06-10 1:05PM EDT | 1.50 | 3.55 | 3.30 | 3.50 | 0.00 | - | 5 | 4 | 382.81% |
| MPW240705C00002000 | 2024-06-10 1:06PM EDT | 2.00 | 3.93 | 2.60 | 2.98 | 0.00 | - | 2 | 2 | 360.94% |
| MPW240705C00002500 | 2024-05-23 3:57PM EDT | 2.50 | 2.87 | 2.10 | 2.43 | 0.00 | - | - | 5 | 253.13% |
| MPW240705C00004000 | 2024-06-10 10:05AM EDT | 4.00 | 1.18 | 0.75 | 0.95 | 0.00 | - | - | 1 | 67.19% |
| MPW240705C00004500 | 2024-06-18 9:42AM EDT | 4.50 | 0.52 | 0.47 | 0.51 | +0.07 | +15.56% | 65 | 24 | 74.22% |
| MPW240705C00005000 | 2024-06-18 9:39AM EDT | 5.00 | 0.18 | 0.19 | 0.21 | +0.02 | +12.50% | 56 | 1,691 | 64.84% |
| MPW240705C00005500 | 2024-06-18 9:45AM EDT | 5.50 | 0.07 | 0.06 | 0.08 | +0.01 | +14.29% | 42 | 984 | 64.06% |
| MPW240705C00006000 | 2024-06-17 3:14PM EDT | 6.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 112 | 1,854 | 67.19% |
| MPW240705C00006500 | 2024-06-11 10:42AM EDT | 6.50 | 0.05 | 0.01 | 0.04 | 0.00 | - | 1 | 108 | 84.38% |
| MPW240705C00007000 | 2024-06-17 3:12PM EDT | 7.00 | 0.01 | 0.01 | 0.50 | 0.00 | - | 2 | 8 | 191.80% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240705P00003000 | 2024-06-17 1:46PM EDT | 3.00 | 0.01 | 0.01 | 0.50 | 0.00 | - | 661 | 676 | 262.50% |
| MPW240705P00003500 | 2024-06-10 12:00PM EDT | 3.50 | 0.05 | 0.01 | 0.50 | 0.00 | - | 1 | 1 | 202.34% |
| MPW240705P00004000 | 2024-06-17 3:16PM EDT | 4.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 337 | 430 | 70.31% |
| MPW240705P00004500 | 2024-06-18 9:41AM EDT | 4.50 | 0.11 | 0.10 | 0.13 | -0.04 | -26.67% | 12 | 943 | 58.59% |
| MPW240705P00005000 | 2024-06-17 3:34PM EDT | 5.00 | 0.35 | 0.31 | 0.34 | 0.00 | - | 294 | 1,369 | 50.78% |
| MPW240705P00005500 | 2024-06-18 9:37AM EDT | 5.50 | 0.69 | 0.42 | 0.93 | -0.18 | -20.69% | 50 | 71 | 114.06% |
| MPW240705P00006000 | 2024-06-14 10:59AM EDT | 6.00 | 1.22 | 1.09 | 1.18 | 0.00 | - | 1 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.