Medical Properties Trust, Inc. (MPW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240607C00000500 | 2024-05-24 1:36PM EDT | 0.50 | 4.53 | 4.05 | 6.80 | 0.00 | - | 5 | 13 | 0.00% |
| MPW240607C00001000 | 2024-05-24 1:36PM EDT | 1.00 | 4.02 | 3.55 | 6.30 | 0.00 | - | 8 | 24 | 1,790.63% |
| MPW240607C00001500 | 2024-05-24 1:34PM EDT | 1.50 | 3.51 | 3.05 | 5.80 | 0.00 | - | 8 | 18 | 1,287.50% |
| MPW240607C00002000 | 2024-05-24 1:33PM EDT | 2.00 | 3.52 | 2.41 | 5.30 | 0.00 | - | 7 | 9 | 945.31% |
| MPW240607C00002500 | 2024-05-15 3:44PM EDT | 2.50 | 2.95 | 2.51 | 3.35 | 0.00 | - | - | 5 | 390.63% |
| MPW240607C00003000 | 2024-05-17 3:42PM EDT | 3.00 | 2.07 | 2.10 | 4.15 | 0.00 | - | 300 | 300 | 789.06% |
| MPW240607C00003500 | 2024-05-28 12:00PM EDT | 3.50 | 1.50 | 1.67 | 3.80 | 0.00 | - | 1 | 2 | 707.81% |
| MPW240607C00004000 | 2024-05-28 10:27AM EDT | 4.00 | 1.26 | 1.17 | 3.30 | +1.20 | +2,000.00% | 5 | 12 | 582.03% |
| MPW240607C00004500 | 2024-05-31 3:41PM EDT | 4.50 | 0.81 | 0.63 | 1.08 | +0.24 | +42.11% | 24 | 539 | 201.56% |
| MPW240607C00005000 | 2024-05-31 3:56PM EDT | 5.00 | 0.40 | 0.38 | 0.45 | +0.25 | +166.67% | 896 | 3,004 | 63.28% |
| MPW240607C00005500 | 2024-05-31 3:59PM EDT | 5.50 | 0.09 | 0.09 | 0.10 | +0.06 | +200.00% | 2,944 | 6,923 | 51.56% |
| MPW240607C00006000 | 2024-05-31 3:54PM EDT | 6.00 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 637 | 3,570 | 64.06% |
| MPW240607C00006500 | 2024-05-28 2:52PM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 664 | 68.75% |
| MPW240607C00007000 | 2024-05-23 12:49PM EDT | 7.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 208 | 109.38% |
| MPW240607C00007500 | 2024-05-31 10:42AM EDT | 7.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 146 | 131.25% |
| MPW240607C00008000 | 2024-05-21 10:03AM EDT | 8.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 1,929 | 192.19% |
| MPW240607C00008500 | 2024-05-15 9:30AM EDT | 8.50 | 0.07 | 0.00 | 1.74 | 0.00 | - | 5 | 19 | 564.84% |
| MPW240607C00009000 | 2024-05-15 9:59AM EDT | 9.00 | 0.06 | 0.00 | 0.29 | 0.00 | - | 20 | 232 | 300.00% |
| MPW240607C00009500 | 2024-05-20 3:39PM EDT | 9.50 | 0.01 | 0.00 | 0.18 | 0.00 | - | 1 | 12 | 284.38% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240607P00002500 | 2024-05-07 9:52AM EDT | 2.50 | 0.05 | 0.00 | 0.40 | 0.00 | - | - | 3 | 531.25% |
| MPW240607P00003000 | 2024-05-24 9:30AM EDT | 3.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 105 | 187.50% |
| MPW240607P00003500 | 2024-05-31 11:08AM EDT | 3.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 557 | 143.75% |
| MPW240607P00004000 | 2024-05-31 2:56PM EDT | 4.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 106 | 2,797 | 125.00% |
| MPW240607P00004500 | 2024-05-31 3:43PM EDT | 4.50 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 520 | 10,120 | 101.56% |
| MPW240607P00005000 | 2024-05-31 3:57PM EDT | 5.00 | 0.07 | 0.06 | 0.08 | -0.09 | -56.25% | 2,392 | 3,799 | 70.31% |
| MPW240607P00005500 | 2024-05-31 3:58PM EDT | 5.50 | 0.26 | 0.23 | 0.28 | -0.26 | -50.00% | 408 | 1,382 | 58.59% |
| MPW240607P00006000 | 2024-05-29 11:40AM EDT | 6.00 | 1.00 | 0.00 | 0.85 | 0.00 | - | 10 | 12 | 147.66% |
| MPW240607P00006500 | 2024-05-24 1:16PM EDT | 6.50 | 1.45 | 0.97 | 3.30 | 0.00 | - | 3 | 25 | 466.41% |
| MPW240607P00007000 | 2024-05-23 1:58PM EDT | 7.00 | 1.89 | 1.47 | 3.75 | 0.00 | - | - | 0 | 500.00% |
© 2024 Yahoo. All rights reserved.