Medical Properties Trust, Inc. (MPW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240816C00001000 | 2024-05-17 9:30AM EDT | 1.00 | 4.11 | 4.25 | 5.15 | 0.00 | - | 10 | 26 | 409.38% |
| MPW240816C00002500 | 2024-05-02 11:24AM EDT | 2.50 | 2.35 | 2.75 | 3.45 | 0.00 | - | 1 | 2 | 170.70% |
| MPW240816C00003000 | 2024-05-31 10:19AM EDT | 3.00 | 2.17 | 2.28 | 2.61 | +0.11 | +5.34% | 1 | 56 | 98.44% |
| MPW240816C00003500 | 2024-05-29 11:11AM EDT | 3.50 | 1.65 | 1.80 | 2.07 | 0.00 | - | 10 | 276 | 74.61% |
| MPW240816C00004000 | 2024-05-31 3:23PM EDT | 4.00 | 1.50 | 1.40 | 1.50 | +0.28 | +22.95% | 42 | 211 | 59.38% |
| MPW240816C00004500 | 2024-05-31 1:03PM EDT | 4.50 | 1.00 | 1.03 | 1.14 | +0.05 | +5.26% | 4 | 385 | 61.33% |
| MPW240816C00005000 | 2024-05-31 3:35PM EDT | 5.00 | 0.75 | 0.73 | 0.84 | +0.07 | +10.29% | 45 | 8,422 | 62.11% |
| MPW240816C00005500 | 2024-05-31 2:56PM EDT | 5.50 | 0.55 | 0.52 | 0.57 | +0.10 | +22.22% | 117 | 9,739 | 61.72% |
| MPW240816C00006000 | 2024-05-31 3:41PM EDT | 6.00 | 0.32 | 0.35 | 0.41 | +0.05 | +18.52% | 320 | 9,306 | 62.70% |
| MPW240816C00007000 | 2024-05-31 2:31PM EDT | 7.00 | 0.14 | 0.12 | 0.15 | 0.00 | - | 128 | 2,362 | 58.01% |
| MPW240816C00008000 | 2024-05-29 3:59PM EDT | 8.00 | 0.08 | 0.04 | 0.07 | 0.00 | - | 1 | 1,814 | 59.38% |
| MPW240816C00009000 | 2024-05-23 12:17PM EDT | 9.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 123.44% |
| MPW240816C00010000 | 2024-05-20 11:35AM EDT | 10.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 1 | 22 | 82.03% |
| MPW240816C00011000 | 2024-05-14 10:51AM EDT | 11.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 10 | 148.05% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240816P00001000 | 2024-05-06 9:55AM EDT | 1.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 15 | 198.44% |
| MPW240816P00001500 | 2024-05-16 11:33AM EDT | 1.50 | 0.01 | 0.00 | 0.08 | 0.00 | - | - | 1,060 | 165.63% |
| MPW240816P00002000 | 2024-05-21 12:33PM EDT | 2.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | 1 | 10,293 | 142.97% |
| MPW240816P00002500 | 2024-05-29 10:53AM EDT | 2.50 | 0.07 | 0.00 | 0.09 | 0.00 | - | 1 | 828 | 106.25% |
| MPW240816P00003000 | 2024-05-31 12:07PM EDT | 3.00 | 0.10 | 0.07 | 0.11 | -0.03 | -23.08% | 24 | 1,405 | 100.39% |
| MPW240816P00003500 | 2024-05-31 2:11PM EDT | 3.50 | 0.17 | 0.13 | 0.17 | -0.02 | -10.53% | 237 | 4,690 | 92.58% |
| MPW240816P00004000 | 2024-05-31 11:59AM EDT | 4.00 | 0.25 | 0.25 | 0.28 | -0.06 | -19.35% | 14 | 8,944 | 89.84% |
| MPW240816P00004500 | 2024-05-31 3:40PM EDT | 4.50 | 0.38 | 0.38 | 0.42 | -0.10 | -20.83% | 217 | 14,151 | 84.18% |
| MPW240816P00005000 | 2024-05-31 2:16PM EDT | 5.00 | 0.63 | 0.55 | 0.62 | -0.12 | -16.00% | 39 | 1,848 | 79.69% |
| MPW240816P00005500 | 2024-05-23 2:10PM EDT | 5.50 | 1.02 | 0.67 | 0.85 | 0.00 | - | 15 | 172 | 69.34% |
| MPW240816P00006000 | 2024-05-30 10:16AM EDT | 6.00 | 1.35 | 1.00 | 1.19 | 0.00 | - | 10 | 3,944 | 70.70% |
| MPW240816P00007000 | 2024-05-29 10:34AM EDT | 7.00 | 2.15 | 1.75 | 1.96 | 0.00 | - | 40 | 218 | 69.14% |
| MPW240816P00008000 | 2024-05-31 3:41PM EDT | 8.00 | 2.90 | 2.72 | 2.91 | -0.25 | -7.94% | 2 | 99 | 81.25% |
© 2024 Yahoo. All rights reserved.