Medical Properties Trust, Inc. (MPW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:5.50
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240621C00005500 | 2024-06-14 3:36PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1,578 | 9,269 | 68.75% |
| MPW240628C00005500 | 2024-06-14 3:26PM EDT | 2024-06-28 | 0.05 | 0.05 | 0.08 | -0.01 | -16.67% | 144 | 3,427 | 71.09% |
| MPW240705C00005500 | 2024-06-14 3:14PM EDT | 2024-07-05 | 0.08 | 0.07 | 0.10 | -0.02 | -20.00% | 13 | 1,559 | 63.28% |
| MPW240712C00005500 | 2024-06-14 3:40PM EDT | 2024-07-12 | 0.12 | 0.12 | 0.13 | -0.01 | -7.69% | 155 | 1,420 | 64.45% |
| MPW240719C00005500 | 2024-06-14 3:18PM EDT | 2024-07-19 | 0.18 | 0.17 | 0.18 | +0.01 | +5.88% | 135 | 5,893 | 67.19% |
| MPW240726C00005500 | 2024-06-14 3:51PM EDT | 2024-07-26 | 0.21 | 0.18 | 0.26 | +0.02 | +10.53% | 54 | 246 | 69.14% |
| MPW240816C00005500 | 2024-06-14 3:34PM EDT | 2024-08-16 | 0.37 | 0.32 | 0.39 | +0.03 | +8.82% | 138 | 10,124 | 74.02% |
| MPW241018C00005500 | 2024-06-14 2:55PM EDT | 2024-10-18 | 0.55 | 0.54 | 0.69 | 0.00 | - | 8 | 22,198 | 75.39% |
| MPW250117C00005500 | 2024-06-14 1:52PM EDT | 2025-01-17 | 0.80 | 0.74 | 0.80 | +0.02 | +2.56% | 27 | 3,832 | 67.77% |
| MPW260116C00005500 | 2024-06-14 3:41PM EDT | 2026-01-16 | 1.24 | 1.13 | 1.56 | -0.04 | -3.12% | 33 | 1,643 | 65.23% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240621P00005500 | 2024-06-14 2:47PM EDT | 2024-06-21 | 0.66 | 0.63 | 0.69 | -0.04 | -5.71% | 91 | 5,263 | 62.50% |
| MPW240628P00005500 | 2024-06-14 9:30AM EDT | 2024-06-28 | 0.72 | 0.66 | 1.13 | +0.04 | +5.88% | 15 | 452 | 130.08% |
| MPW240705P00005500 | 2024-06-14 3:21PM EDT | 2024-07-05 | 0.87 | 0.33 | 1.16 | +0.22 | +33.85% | 7 | 71 | 66.41% |
| MPW240712P00005500 | 2024-06-11 11:37AM EDT | 2024-07-12 | 0.68 | 0.54 | 0.81 | 0.00 | - | 2 | 15 | 72.27% |
| MPW240719P00005500 | 2024-06-14 3:57PM EDT | 2024-07-19 | 0.79 | 0.74 | 0.85 | -0.02 | -2.47% | 36 | 1,271 | 61.33% |
| MPW240726P00005500 | 2024-06-14 12:21PM EDT | 2024-07-26 | 0.81 | 0.76 | 1.04 | +0.01 | +1.25% | 1 | 119 | 74.22% |
| MPW240816P00005500 | 2024-06-14 3:21PM EDT | 2024-08-16 | 0.94 | 0.91 | 1.03 | -0.05 | -5.05% | 2 | 15,039 | 69.53% |
| MPW241018P00005500 | 2024-06-14 3:15PM EDT | 2024-10-18 | 1.24 | 1.19 | 1.47 | -0.01 | -0.80% | 40 | 3,615 | 81.25% |
| MPW250117P00005500 | 2024-06-14 10:16AM EDT | 2025-01-17 | 1.49 | 1.44 | 1.52 | +0.02 | +1.36% | 1 | 1,612 | 71.88% |
| MPW260116P00005500 | 2024-06-14 3:39PM EDT | 2026-01-16 | 0.01 | 1.90 | 2.05 | -1.93 | -99.48% | 2 | 546 | 64.45% |
© 2024 Yahoo. All rights reserved.