Medical Properties Trust, Inc. (MPW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW250117C00000500 | 2024-05-28 12:03PM EDT | 0.50 | 4.63 | 4.40 | 6.00 | 0.00 | - | 1 | 119 | 392.19% |
| MPW250117C00001000 | 2024-05-29 3:37PM EDT | 1.00 | 3.92 | 4.05 | 4.65 | 0.00 | - | 1 | 19 | 220.70% |
| MPW250117C00001500 | 2024-04-17 9:31AM EDT | 1.50 | 3.29 | 2.97 | 3.65 | 0.00 | - | 1 | 1 | 0.00% |
| MPW250117C00002000 | 2024-05-28 12:19PM EDT | 2.00 | 3.08 | 2.49 | 3.45 | 0.00 | - | 25 | 246 | 91.02% |
| MPW250117C00002500 | 2024-05-16 3:24PM EDT | 2.50 | 2.80 | 2.67 | 3.10 | 0.00 | - | 5 | 214 | 54.69% |
| MPW250117C00003000 | 2024-05-31 1:55PM EDT | 3.00 | 2.31 | 2.33 | 2.49 | +0.15 | +6.94% | 8 | 2,943 | 50.00% |
| MPW250117C00003500 | 2024-05-31 3:45PM EDT | 3.50 | 1.96 | 1.95 | 2.45 | +0.26 | +15.29% | 1 | 770 | 73.83% |
| MPW250117C00004000 | 2024-05-30 12:00PM EDT | 4.00 | 1.47 | 1.40 | 1.73 | 0.00 | - | 24 | 27,196 | 60.94% |
| MPW250117C00004500 | 2024-05-31 11:44AM EDT | 4.50 | 1.26 | 1.15 | 1.45 | -0.02 | -1.56% | 4 | 1,226 | 51.37% |
| MPW250117C00005000 | 2024-05-31 2:30PM EDT | 5.00 | 1.14 | 1.03 | 1.20 | +0.15 | +15.15% | 362 | 28,893 | 56.64% |
| MPW250117C00005500 | 2024-05-31 3:59PM EDT | 5.50 | 0.80 | 0.81 | 0.97 | 0.00 | - | 129 | 3,648 | 56.06% |
| MPW250117C00006000 | 2024-05-31 1:42PM EDT | 6.00 | 0.69 | 0.68 | 0.78 | +0.06 | +9.52% | 28 | 288 | 57.03% |
| MPW250117C00007000 | 2024-05-31 3:12PM EDT | 7.00 | 0.45 | 0.41 | 0.50 | +0.02 | +4.65% | 61 | 1,818 | 56.06% |
| MPW250117C00008000 | 2024-05-31 11:12AM EDT | 8.00 | 0.25 | 0.26 | 0.30 | +0.01 | +4.17% | 81 | 13,697 | 55.27% |
| MPW250117C00009000 | 2024-05-29 2:19PM EDT | 9.00 | 0.20 | 0.17 | 0.21 | +0.04 | +25.00% | 1 | 87 | 56.54% |
| MPW250117C00010000 | 2024-05-31 2:50PM EDT | 10.00 | 0.12 | 0.11 | 0.14 | 0.00 | - | 63 | 14,300 | 56.84% |
| MPW250117C00011000 | 2024-05-17 3:18PM EDT | 11.00 | 0.11 | 0.06 | 0.11 | 0.00 | - | 33 | 33 | 57.42% |
| MPW250117C00012000 | 2024-05-31 1:04PM EDT | 12.00 | 0.06 | 0.05 | 0.07 | +0.02 | +50.00% | 9 | 7,917 | 58.20% |
| MPW250117C00015000 | 2024-05-31 3:07PM EDT | 15.00 | 0.04 | 0.02 | 0.21 | -0.01 | -20.00% | 22 | 7,901 | 78.91% |
| MPW250117C00017000 | 2024-05-13 2:46PM EDT | 17.00 | 0.05 | 0.00 | 0.24 | 0.00 | - | 17 | 1,380 | 86.33% |
| MPW250117C00020000 | 2024-05-17 1:56PM EDT | 20.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 27 | 2,465 | 73.44% |
| MPW250117C00022000 | 2024-05-22 9:30AM EDT | 22.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 900 | 85.94% |
| MPW250117C00025000 | 2024-05-29 12:04PM EDT | 25.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 19 | 1,431 | 83.59% |
| MPW250117C00027000 | 2024-05-22 9:30AM EDT | 27.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 1 | 137 | 81.25% |
| MPW250117C00030000 | 2024-05-22 9:30AM EDT | 30.00 | 0.08 | 0.01 | 0.20 | 0.00 | - | 4 | 1,317 | 111.72% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW250117P00000500 | 2024-02-05 4:20PM EDT | 0.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 7 | 164.06% |
| MPW250117P00001000 | 2024-05-31 11:13AM EDT | 1.00 | 0.02 | 0.01 | 0.07 | -0.02 | -50.00% | 720 | 8,210 | 125.00% |
| MPW250117P00001500 | 2024-05-20 9:30AM EDT | 1.50 | 0.18 | 0.00 | 0.10 | 0.00 | - | 12 | 348 | 100.00% |
| MPW250117P00002000 | 2024-05-31 3:04PM EDT | 2.00 | 0.11 | 0.09 | 0.13 | -0.03 | -21.43% | 795 | 13,653 | 96.09% |
| MPW250117P00002500 | 2024-05-31 1:36PM EDT | 2.50 | 0.20 | 0.18 | 0.21 | -0.05 | -20.00% | 11 | 3,792 | 91.80% |
| MPW250117P00003000 | 2024-05-31 1:28PM EDT | 3.00 | 0.31 | 0.28 | 0.30 | -0.06 | -16.22% | 19 | 27,291 | 85.74% |
| MPW250117P00003500 | 2024-05-31 3:09PM EDT | 3.50 | 0.44 | 0.39 | 0.45 | -0.03 | -6.38% | 138 | 2,258 | 81.64% |
| MPW250117P00004000 | 2024-05-31 2:51PM EDT | 4.00 | 0.60 | 0.58 | 0.60 | -0.05 | -7.69% | 656 | 8,657 | 78.91% |
| MPW250117P00004500 | 2024-05-31 1:50PM EDT | 4.50 | 0.82 | 0.75 | 0.82 | -0.05 | -5.75% | 82 | 2,841 | 75.78% |
| MPW250117P00005000 | 2024-05-31 1:11PM EDT | 5.00 | 1.04 | 1.00 | 1.05 | -0.11 | -9.57% | 72 | 16,646 | 73.83% |
| MPW250117P00005500 | 2024-05-31 3:52PM EDT | 5.50 | 1.33 | 1.25 | 1.32 | -0.15 | -10.14% | 202 | 1,585 | 71.39% |
| MPW250117P00006000 | 2024-05-30 12:04PM EDT | 6.00 | 1.71 | 1.35 | 1.63 | 0.00 | - | 4 | 8 | 64.06% |
| MPW250117P00007000 | 2024-05-31 11:50AM EDT | 7.00 | 2.43 | 2.13 | 2.34 | -0.04 | -1.62% | 1 | 192 | 64.65% |
| MPW250117P00008000 | 2024-05-30 2:30PM EDT | 8.00 | 3.02 | 3.00 | 3.15 | -0.28 | -8.48% | 1 | 7,739 | 66.21% |
| MPW250117P00009000 | 2024-05-24 3:57PM EDT | 9.00 | 4.23 | 3.35 | 4.05 | 0.00 | - | 3 | 23 | 73.73% |
| MPW250117P00010000 | 2024-05-29 3:59PM EDT | 10.00 | 5.20 | 4.80 | 4.95 | 0.00 | - | 4 | 148,050 | 67.77% |
| MPW250117P00012000 | 2024-05-17 3:56PM EDT | 12.00 | 7.00 | 6.15 | 7.50 | 0.00 | - | 14 | 921 | 74.61% |
| MPW250117P00015000 | 2024-05-15 10:38AM EDT | 15.00 | 9.65 | 9.50 | 10.05 | 0.00 | - | 20 | 30 | 81.64% |
| MPW250117P00017000 | 2024-04-23 9:34AM EDT | 17.00 | 12.45 | 11.25 | 12.90 | 0.00 | - | 2 | 6 | 117.77% |
| MPW250117P00020000 | 2024-05-13 12:59PM EDT | 20.00 | 14.70 | 14.50 | 15.05 | 0.00 | - | 2 | 17 | 97.07% |
| MPW250117P00022000 | 2024-04-04 10:14AM EDT | 22.00 | 17.63 | 16.90 | 17.85 | 0.00 | - | 1 | 0 | 154.69% |
| MPW250117P00025000 | 2024-05-21 10:12AM EDT | 25.00 | 19.76 | 18.50 | 20.45 | 0.00 | - | 2 | 15 | 167.09% |
| MPW250117P00027000 | 2024-03-15 9:38AM EDT | 27.00 | 22.70 | 22.80 | 23.85 | 0.00 | - | 1 | 0 | 224.90% |
| MPW250117P00030000 | 2024-05-23 9:42AM EDT | 30.00 | 25.07 | 24.10 | 25.50 | 0.00 | - | 1 | 4 | 120.70% |
© 2024 Yahoo. All rights reserved.