Medical Properties Trust, Inc. (MPW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW241018C00000500 | 2024-04-19 10:30AM EDT | 0.50 | 4.28 | 3.50 | 5.70 | 0.00 | - | 20 | 20 | 0.00% |
| MPW241018C00001000 | 2024-05-10 2:05PM EDT | 1.00 | 3.78 | 3.60 | 4.60 | 0.00 | - | 1 | 0 | 263.28% |
| MPW241018C00001500 | 2024-04-15 2:01PM EDT | 1.50 | 3.15 | 2.84 | 4.60 | 0.00 | - | 1 | 0 | 337.50% |
| MPW241018C00002000 | 2024-05-22 12:54PM EDT | 2.00 | 2.99 | 2.96 | 3.90 | 0.00 | - | 8 | 30 | 109.38% |
| MPW241018C00002500 | 2024-05-28 12:54PM EDT | 2.50 | 2.60 | 2.74 | 3.50 | 0.00 | - | 60 | 14 | 130.47% |
| MPW241018C00003000 | 2024-05-30 10:35AM EDT | 3.00 | 2.09 | 2.28 | 2.53 | 0.00 | - | 22 | 117 | 62.50% |
| MPW241018C00003500 | 2024-05-31 3:42PM EDT | 3.50 | 2.13 | 1.78 | 2.07 | +0.29 | +15.76% | 2 | 57 | 53.13% |
| MPW241018C00004000 | 2024-05-31 3:18PM EDT | 4.00 | 1.54 | 1.52 | 1.63 | +0.03 | +1.99% | 94 | 365 | 60.74% |
| MPW241018C00004500 | 2024-05-31 10:19AM EDT | 4.50 | 1.11 | 1.19 | 1.44 | +0.06 | +5.71% | 27 | 20,410 | 67.38% |
| MPW241018C00005000 | 2024-05-31 3:31PM EDT | 5.00 | 0.87 | 0.87 | 1.00 | +0.10 | +12.99% | 511 | 5,575 | 58.20% |
| MPW241018C00005500 | 2024-05-31 2:23PM EDT | 5.50 | 0.71 | 0.67 | 0.80 | +0.04 | +5.97% | 153 | 21,743 | 60.16% |
| MPW241018C00006000 | 2024-05-31 3:57PM EDT | 6.00 | 0.51 | 0.46 | 0.55 | +0.03 | +6.25% | 167 | 6,142 | 56.25% |
| MPW241018C00007000 | 2024-05-31 3:36PM EDT | 7.00 | 0.26 | 0.27 | 0.31 | +0.02 | +8.33% | 272 | 2,193 | 58.01% |
| MPW241018C00008000 | 2024-05-31 3:56PM EDT | 8.00 | 0.15 | 0.14 | 0.16 | +0.01 | +7.14% | 412 | 602 | 57.42% |
| MPW241018C00009000 | 2024-05-21 12:21PM EDT | 9.00 | 0.10 | 0.07 | 0.11 | 0.00 | - | 100 | 9 | 59.38% |
| MPW241018C00010000 | 2024-05-31 12:00PM EDT | 10.00 | 0.06 | 0.04 | 0.07 | 0.00 | - | 200 | 106 | 60.94% |
| MPW241018C00011000 | 2024-05-31 12:27PM EDT | 11.00 | 0.03 | 0.00 | 0.25 | -0.02 | -40.00% | 1 | 50 | 80.47% |
| MPW241018C00012000 | 2024-05-16 10:15AM EDT | 12.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 2 | 117.19% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW241018P00001000 | 2024-05-13 10:01AM EDT | 1.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 121 | 146.88% |
| MPW241018P00001500 | 2024-05-30 10:52AM EDT | 1.50 | 0.05 | 0.00 | 0.06 | 0.00 | - | 2 | 269 | 115.63% |
| MPW241018P00002000 | 2024-05-31 1:52PM EDT | 2.00 | 0.08 | 0.04 | 0.12 | +0.04 | +100.00% | 1 | 1,182 | 113.28% |
| MPW241018P00002500 | 2024-05-31 2:06PM EDT | 2.50 | 0.14 | 0.13 | 0.15 | -0.01 | -6.67% | 3 | 5,648 | 105.86% |
| MPW241018P00003000 | 2024-05-30 10:34AM EDT | 3.00 | 0.19 | 0.16 | 0.20 | -0.02 | -9.52% | 1 | 6,627 | 92.19% |
| MPW241018P00003500 | 2024-05-31 2:50PM EDT | 3.50 | 0.30 | 0.26 | 0.31 | -0.06 | -16.67% | 4 | 6,508 | 87.89% |
| MPW241018P00004000 | 2024-05-31 2:14PM EDT | 4.00 | 0.44 | 0.43 | 0.46 | -0.06 | -12.00% | 171 | 26,833 | 86.33% |
| MPW241018P00004500 | 2024-05-31 1:37PM EDT | 4.50 | 0.66 | 0.56 | 0.63 | -0.06 | -8.33% | 13 | 1,179 | 80.27% |
| MPW241018P00005000 | 2024-05-31 2:57PM EDT | 5.00 | 0.84 | 0.77 | 0.86 | -0.10 | -10.64% | 20 | 1,313 | 77.73% |
| MPW241018P00005500 | 2024-05-29 2:47PM EDT | 5.50 | 1.22 | 1.02 | 1.12 | 0.00 | - | 13 | 3,103 | 75.10% |
| MPW241018P00006000 | 2024-05-31 12:09PM EDT | 6.00 | 1.55 | 1.32 | 1.43 | +0.01 | +0.65% | 6 | 1,640 | 73.63% |
| MPW241018P00007000 | 2024-05-24 2:06PM EDT | 7.00 | 2.35 | 1.86 | 2.17 | 0.00 | - | 1 | 56 | 65.43% |
| MPW241018P00008000 | 2024-05-28 10:17AM EDT | 8.00 | 3.15 | 2.89 | 3.05 | 0.00 | - | 6 | 5 | 75.78% |
| MPW241018P00009000 | 2024-05-22 10:01AM EDT | 9.00 | 4.18 | 3.70 | 3.95 | 0.00 | - | - | 1 | 72.07% |
© 2024 Yahoo. All rights reserved.