Australia markets closed

Medical Properties Trust, Inc. (MPW)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
5.36+0.36 (+7.20%)
At close: 04:00PM EDT
5.34 -0.02 (-0.37%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Strike:4.50
Callsfor7 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPW240607C000045002024-05-31 3:41PM EDT2024-06-070.810.631.08+0.24+42.11%24539201.56%
MPW240614C000045002024-05-31 3:46PM EDT2024-06-140.800.780.90+0.05+6.67%20247674.22%
MPW240621C000045002024-05-31 2:50PM EDT2024-06-210.840.810.90+0.22+35.48%248,15860.94%
MPW240628C000045002024-05-23 9:45AM EDT2024-06-280.760.001.920.00-121671.48%
MPW240719C000045002024-05-31 3:24PM EDT2024-07-190.890.861.02+0.14+18.67%1074,51665.63%
MPW240816C000045002024-05-31 1:03PM EDT2024-08-161.001.031.14+0.05+5.26%438561.33%
MPW241018C000045002024-05-31 10:19AM EDT2024-10-181.111.191.44+0.06+5.71%2720,41067.38%
MPW250117C000045002024-05-31 11:44AM EDT2025-01-171.261.151.45-0.02-1.56%41,22651.37%
MPW260116C000045002024-05-30 10:31AM EDT2026-01-161.671.611.980.00-31,00853.71%
Putsfor7 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPW240607P000045002024-05-31 3:43PM EDT2024-06-070.030.030.04-0.01-25.00%52010,120101.56%
MPW240614P000045002024-05-31 3:27PM EDT2024-06-140.060.060.07-0.05-45.45%6082,90086.72%
MPW240621P000045002024-05-31 3:51PM EDT2024-06-210.100.100.11-0.05-33.33%25,67841,06983.98%
MPW240628P000045002024-05-31 3:43PM EDT2024-06-280.130.070.12-0.07-35.00%1171,21369.92%
MPW240705P000045002024-05-31 3:45PM EDT2024-07-050.150.130.18-0.05-25.00%657076.56%
MPW240719P000045002024-05-31 3:55PM EDT2024-07-190.210.210.24-0.11-34.38%18815,07476.95%
MPW240816P000045002024-05-31 3:40PM EDT2024-08-160.380.380.42-0.10-20.83%21714,15184.18%
MPW241018P000045002024-05-31 1:37PM EDT2024-10-180.660.560.63-0.06-8.33%131,17980.27%
MPW250117P000045002024-05-31 1:50PM EDT2025-01-170.820.750.82-0.05-5.75%822,84175.78%
MPW260116P000045002024-05-31 12:24PM EDT2026-01-161.401.261.32+0.14+11.11%373869.53%