Medical Properties Trust, Inc. (MPW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:55AM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW260116C00000500 | 2024-06-12 10:16AM EDT | 0.50 | 4.58 | 3.25 | 5.30 | 0.00 | - | 40 | 69 | 0.00% |
| MPW260116C00001000 | 2024-06-18 9:38AM EDT | 1.00 | 3.90 | 3.60 | 4.15 | +0.05 | +1.30% | 40 | 261 | 85.94% |
| MPW260116C00001500 | 2024-05-29 3:32PM EDT | 1.50 | 3.42 | 2.59 | 6.00 | 0.00 | - | 2 | 99 | 202.73% |
| MPW260116C00002000 | 2024-06-17 3:48PM EDT | 2.00 | 2.96 | 2.71 | 3.45 | 0.00 | - | 32 | 1,736 | 76.56% |
| MPW260116C00002500 | 2024-06-17 11:00AM EDT | 2.50 | 2.56 | 2.15 | 3.60 | 0.00 | - | 23 | 1,219 | 85.06% |
| MPW260116C00003000 | 2024-06-17 12:18PM EDT | 3.00 | 2.33 | 2.23 | 2.60 | 0.00 | - | 10 | 3,381 | 70.90% |
| MPW260116C00003500 | 2024-06-14 11:54AM EDT | 3.50 | 2.01 | 1.94 | 2.29 | 0.00 | - | 1 | 3,094 | 67.97% |
| MPW260116C00004000 | 2024-06-17 9:57AM EDT | 4.00 | 1.70 | 1.70 | 2.14 | 0.00 | - | 1 | 4,257 | 69.43% |
| MPW260116C00004500 | 2024-06-13 1:30PM EDT | 4.50 | 1.60 | 1.50 | 1.79 | 0.00 | - | 16 | 1,045 | 65.53% |
| MPW260116C00005000 | 2024-06-18 9:32AM EDT | 5.00 | 1.35 | 1.36 | 1.58 | -0.08 | -5.59% | 1 | 7,028 | 65.43% |
| MPW260116C00005500 | 2024-06-17 3:34PM EDT | 5.50 | 1.24 | 1.20 | 1.40 | 0.00 | - | 64 | 1,648 | 64.60% |
| MPW260116C00007000 | 2024-06-17 3:27PM EDT | 7.00 | 0.90 | 0.87 | 0.00 | 0.00 | - | 16 | 12,609 | 6.25% |
| MPW260116C00010000 | 2024-06-17 2:04PM EDT | 10.00 | 0.46 | 0.46 | 0.55 | 0.00 | - | 27 | 9,954 | 63.09% |
| MPW260116C00012000 | 2024-06-17 2:43PM EDT | 12.00 | 0.32 | 0.26 | 0.43 | 0.00 | - | 17 | 8,859 | 62.60% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW260116P00000500 | 2024-06-04 9:30AM EDT | 0.50 | 0.04 | 0.04 | 0.07 | 0.00 | - | 1 | 1,876 | 119.53% |
| MPW260116P00001000 | 2024-06-17 12:28PM EDT | 1.00 | 0.12 | 0.10 | 0.15 | 0.00 | - | 51 | 2,935 | 100.78% |
| MPW260116P00001500 | 2024-06-17 12:27PM EDT | 1.50 | 0.22 | 0.17 | 0.26 | 0.00 | - | 1 | 983 | 89.84% |
| MPW260116P00002000 | 2024-06-17 1:00PM EDT | 2.00 | 0.33 | 0.27 | 0.38 | 0.00 | - | 41 | 2,557 | 82.03% |
| MPW260116P00002500 | 2024-06-17 1:50PM EDT | 2.50 | 0.50 | 0.40 | 0.55 | 0.00 | - | 111 | 1,428 | 77.54% |
| MPW260116P00003000 | 2024-06-17 12:22PM EDT | 3.00 | 0.69 | 0.61 | 0.72 | 0.00 | - | 50 | 8,038 | 74.61% |
| MPW260116P00003500 | 2024-06-10 3:52PM EDT | 3.50 | 0.83 | 0.50 | 1.05 | 0.00 | - | 2 | 5,333 | 66.02% |
| MPW260116P00004000 | 2024-06-18 9:34AM EDT | 4.00 | 1.10 | 1.06 | 1.25 | -0.01 | -0.90% | 1 | 3,509 | 71.48% |
| MPW260116P00004500 | 2024-06-17 2:09PM EDT | 4.50 | 1.44 | 1.31 | 1.62 | 0.00 | - | 2 | 742 | 71.39% |
| MPW260116P00005000 | 2024-06-17 9:32AM EDT | 5.00 | 1.70 | 1.57 | 2.65 | 0.00 | - | 1 | 3,961 | 85.74% |
| MPW260116P00005500 | 2024-06-14 3:39PM EDT | 5.50 | 0.01 | 1.88 | 2.05 | 0.00 | - | 2 | 546 | 63.38% |
| MPW260116P00007000 | 2024-06-17 3:19PM EDT | 7.00 | 2.99 | 2.70 | 3.15 | 0.00 | - | 46 | 2,858 | 55.52% |
| MPW260116P00010000 | 2024-06-17 3:27PM EDT | 10.00 | 5.50 | 4.95 | 5.55 | 0.00 | - | 1 | 349 | 55.66% |
| MPW260116P00012000 | 2024-05-17 10:40AM EDT | 12.00 | 7.08 | 7.05 | 7.50 | 0.00 | - | 1 | 441 | 60.45% |
© 2024 Yahoo. All rights reserved.