Medical Properties Trust, Inc. (MPW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:5.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240621C00005000 | 2024-06-14 3:56PM EDT | 2024-06-21 | 0.09 | 0.09 | 0.10 | -0.03 | -25.00% | 9,545 | 44,431 | 58.59% |
| MPW240628C00005000 | 2024-06-14 3:52PM EDT | 2024-06-28 | 0.17 | 0.09 | 0.20 | -0.01 | -5.56% | 162 | 1,836 | 55.08% |
| MPW240705C00005000 | 2024-06-14 1:41PM EDT | 2024-07-05 | 0.22 | 0.19 | 0.66 | 0.00 | - | 56 | 1,522 | 105.47% |
| MPW240712C00005000 | 2024-06-14 3:06PM EDT | 2024-07-12 | 0.25 | 0.23 | 0.30 | -0.02 | -7.41% | 33 | 504 | 61.72% |
| MPW240719C00005000 | 2024-06-14 3:53PM EDT | 2024-07-19 | 0.35 | 0.32 | 0.36 | 0.00 | - | 461 | 20,437 | 67.58% |
| MPW240726C00005000 | 2024-06-14 3:06PM EDT | 2024-07-26 | 0.36 | 0.33 | 0.43 | +0.02 | +5.88% | 13 | 297 | 67.97% |
| MPW240802C00005000 | 2024-06-13 2:53PM EDT | 2024-08-02 | 0.42 | 0.06 | 0.71 | 0.00 | - | 4 | 4 | 63.48% |
| MPW240816C00005000 | 2024-06-14 3:02PM EDT | 2024-08-16 | 0.53 | 0.51 | 0.62 | -0.01 | -1.85% | 170 | 8,972 | 78.52% |
| MPW241018C00005000 | 2024-06-14 2:09PM EDT | 2024-10-18 | 0.73 | 0.72 | 0.82 | -0.02 | -2.67% | 1 | 7,526 | 73.63% |
| MPW250117C00005000 | 2024-06-14 3:33PM EDT | 2025-01-17 | 0.97 | 0.96 | 1.03 | +0.02 | +2.11% | 58 | 36,087 | 71.39% |
| MPW260116C00005000 | 2024-06-14 10:07AM EDT | 2026-01-16 | 1.41 | 1.41 | 1.46 | 0.00 | - | 1 | 7,024 | 62.40% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240621P00005000 | 2024-06-14 3:58PM EDT | 2024-06-21 | 0.22 | 0.22 | 0.24 | -0.07 | -24.14% | 798 | 45,002 | 52.34% |
| MPW240628P00005000 | 2024-06-14 2:33PM EDT | 2024-06-28 | 0.31 | 0.29 | 0.34 | -0.03 | -8.82% | 289 | 4,369 | 60.16% |
| MPW240705P00005000 | 2024-06-14 3:33PM EDT | 2024-07-05 | 0.36 | 0.35 | 0.39 | 0.00 | - | 183 | 1,012 | 61.33% |
| MPW240712P00005000 | 2024-06-14 3:22PM EDT | 2024-07-12 | 0.42 | 0.38 | 0.45 | +0.03 | +7.69% | 225 | 341 | 61.72% |
| MPW240719P00005000 | 2024-06-14 3:56PM EDT | 2024-07-19 | 0.46 | 0.44 | 0.48 | -0.02 | -4.17% | 477 | 19,549 | 62.50% |
| MPW240726P00005000 | 2024-06-14 2:54PM EDT | 2024-07-26 | 0.52 | 0.46 | 0.57 | +0.01 | +1.96% | 203 | 420 | 65.63% |
| MPW240802P00005000 | 2024-06-13 10:22AM EDT | 2024-08-02 | 0.54 | 0.13 | 0.98 | 0.00 | - | 1 | 1 | 66.41% |
| MPW240816P00005000 | 2024-06-14 11:56AM EDT | 2024-08-16 | 0.65 | 0.63 | 0.71 | -0.03 | -4.41% | 13 | 2,611 | 72.85% |
| MPW241018P00005000 | 2024-06-14 2:31PM EDT | 2024-10-18 | 0.95 | 0.86 | 0.99 | +0.03 | +3.26% | 289 | 2,636 | 74.02% |
| MPW250117P00005000 | 2024-06-14 12:50PM EDT | 2025-01-17 | 1.14 | 1.13 | 1.21 | -0.01 | -0.87% | 80 | 18,214 | 73.14% |
| MPW260116P00005000 | 2024-06-13 3:41PM EDT | 2026-01-16 | 1.68 | 1.57 | 1.70 | 0.00 | - | 3 | 3,961 | 64.65% |
© 2024 Yahoo. All rights reserved.