Medical Properties Trust, Inc. (MPW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240719C00000500 | 2024-05-28 2:58PM EDT | 0.50 | 4.54 | 4.55 | 5.70 | 0.00 | - | 1 | 1 | 728.13% |
| MPW240719C00001000 | 2024-04-18 1:30PM EDT | 1.00 | 3.90 | 3.90 | 4.15 | 0.00 | - | 20 | 10 | 0.00% |
| MPW240719C00001500 | 2024-04-19 10:00AM EDT | 1.50 | 3.33 | 2.88 | 3.75 | 0.00 | - | 25 | 34 | 0.00% |
| MPW240719C00002000 | 2024-05-23 11:17AM EDT | 2.00 | 2.88 | 2.90 | 3.85 | 0.00 | - | 1 | 194 | 137.50% |
| MPW240719C00002500 | 2024-05-31 3:39PM EDT | 2.50 | 2.71 | 1.96 | 3.65 | -0.34 | -11.15% | 5 | 125 | 370.31% |
| MPW240719C00003000 | 2024-05-29 9:37AM EDT | 3.00 | 2.25 | 1.92 | 2.73 | +0.22 | +10.84% | 1 | 624 | 206.25% |
| MPW240719C00003500 | 2024-05-23 11:09AM EDT | 3.50 | 1.51 | 1.77 | 1.93 | 0.00 | - | 1 | 541 | 91.41% |
| MPW240719C00004000 | 2024-05-31 3:24PM EDT | 4.00 | 1.30 | 1.28 | 1.44 | +0.18 | +16.07% | 101 | 2,552 | 71.48% |
| MPW240719C00004500 | 2024-05-31 3:24PM EDT | 4.50 | 0.89 | 0.86 | 1.02 | +0.14 | +18.67% | 107 | 4,516 | 65.63% |
| MPW240719C00005000 | 2024-05-31 3:31PM EDT | 5.00 | 0.60 | 0.58 | 0.68 | +0.12 | +25.00% | 144 | 18,051 | 56.25% |
| MPW240719C00005500 | 2024-05-31 3:59PM EDT | 5.50 | 0.36 | 0.35 | 0.40 | +0.08 | +28.57% | 92 | 4,647 | 55.66% |
| MPW240719C00006000 | 2024-05-31 3:57PM EDT | 6.00 | 0.19 | 0.17 | 0.20 | +0.03 | +18.75% | 513 | 17,266 | 52.15% |
| MPW240719C00007000 | 2024-05-31 3:52PM EDT | 7.00 | 0.06 | 0.06 | 0.07 | +0.01 | +20.00% | 188 | 9,995 | 57.81% |
| MPW240719C00008000 | 2024-05-31 2:28PM EDT | 8.00 | 0.04 | 0.02 | 0.06 | -0.02 | -33.33% | 21 | 3,038 | 68.75% |
| MPW240719C00009000 | 2024-05-31 3:56PM EDT | 9.00 | 0.02 | 0.01 | 0.02 | -0.19 | -90.48% | 5 | 1,647 | 70.31% |
| MPW240719C00010000 | 2024-05-30 12:04PM EDT | 10.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 2,030 | 78.13% |
| MPW240719C00011000 | 2024-05-14 11:54AM EDT | 11.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 20 | 185.55% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240719P00000500 | 2024-03-06 11:29AM EDT | 0.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 3,865 | 306.25% |
| MPW240719P00001000 | 2024-05-06 9:32AM EDT | 1.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 200 | 7,010 | 228.13% |
| MPW240719P00001500 | 2024-05-20 3:02PM EDT | 1.50 | 0.02 | 0.00 | 0.09 | 0.00 | - | 2 | 4,076 | 212.50% |
| MPW240719P00002000 | 2024-05-31 11:11AM EDT | 2.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 240 | 15,705 | 137.50% |
| MPW240719P00002500 | 2024-05-31 3:51PM EDT | 2.50 | 0.03 | 0.00 | 0.06 | -0.05 | -62.50% | 4 | 6,846 | 123.44% |
| MPW240719P00003000 | 2024-05-31 3:04PM EDT | 3.00 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 1,013 | 21,865 | 103.13% |
| MPW240719P00003500 | 2024-05-31 3:16PM EDT | 3.50 | 0.08 | 0.07 | 0.09 | -0.03 | -27.27% | 1,078 | 11,310 | 95.31% |
| MPW240719P00004000 | 2024-05-31 2:06PM EDT | 4.00 | 0.12 | 0.10 | 0.13 | -0.07 | -36.84% | 532 | 12,721 | 80.47% |
| MPW240719P00004500 | 2024-05-31 3:55PM EDT | 4.50 | 0.21 | 0.21 | 0.24 | -0.11 | -34.38% | 188 | 15,074 | 76.95% |
| MPW240719P00005000 | 2024-05-31 3:50PM EDT | 5.00 | 0.39 | 0.38 | 0.42 | -0.15 | -27.78% | 154 | 15,101 | 74.41% |
| MPW240719P00005500 | 2024-05-31 2:50PM EDT | 5.50 | 0.69 | 0.60 | 0.68 | -0.14 | -16.87% | 396 | 543 | 71.68% |
| MPW240719P00006000 | 2024-05-31 3:11PM EDT | 6.00 | 1.00 | 0.93 | 1.02 | -0.22 | -18.03% | 75 | 6,079 | 72.66% |
| MPW240719P00007000 | 2024-05-31 2:23PM EDT | 7.00 | 1.90 | 1.73 | 1.89 | -0.25 | -11.63% | 11 | 709 | 78.91% |
| MPW240719P00008000 | 2024-05-30 2:31PM EDT | 8.00 | 3.09 | 2.74 | 2.90 | 0.00 | - | 1 | 277 | 102.73% |
| MPW240719P00009000 | 2024-05-24 3:47PM EDT | 9.00 | 4.04 | 3.15 | 4.40 | 0.00 | - | 1 | 256 | 111.33% |
| MPW240719P00010000 | 2024-05-14 9:30AM EDT | 10.00 | 3.80 | 4.40 | 5.75 | 0.00 | - | 1 | 91 | 180.66% |
| MPW240719P00012000 | 2024-05-14 9:34AM EDT | 12.00 | 5.60 | 6.15 | 6.90 | 0.00 | - | - | 1 | 177.34% |
© 2024 Yahoo. All rights reserved.