Medical Properties Trust, Inc. (MPW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240524C00003000 | 2024-05-20 10:58AM EDT | 2024-05-24 | 2.13 | 2.04 | 2.37 | +0.10 | +4.93% | 2 | 307 | 437.50% |
| MPW240531C00003000 | 2024-05-13 10:33AM EDT | 2024-05-31 | 3.25 | 2.11 | 2.43 | 0.00 | - | 1 | 23 | 201.56% |
| MPW240607C00003000 | 2024-05-17 3:42PM EDT | 2024-06-07 | 2.07 | 1.67 | 2.66 | 0.00 | - | 300 | 300 | 348.05% |
| MPW240621C00003000 | 2024-05-15 3:47PM EDT | 2024-06-21 | 2.44 | 2.11 | 2.63 | 0.00 | - | 104 | 1,141 | 170.31% |
| MPW240628C00003000 | 2024-05-20 3:32PM EDT | 2024-06-28 | 2.25 | 1.44 | 2.66 | -0.14 | -5.86% | 2 | 2 | 239.84% |
| MPW240719C00003000 | 2024-05-17 11:55AM EDT | 2024-07-19 | 2.18 | 2.05 | 2.42 | 0.00 | - | 10 | 624 | 62.50% |
| MPW240816C00003000 | 2024-05-14 9:42AM EDT | 2024-08-16 | 3.37 | 1.56 | 2.63 | 0.00 | - | 25 | 56 | 155.47% |
| MPW241018C00003000 | 2024-05-20 11:31AM EDT | 2024-10-18 | 2.30 | 2.22 | 2.86 | -0.02 | -0.86% | 58 | 154 | 106.25% |
| MPW250117C00003000 | 2024-05-20 10:46AM EDT | 2025-01-17 | 2.39 | 2.19 | 2.62 | +0.07 | +3.02% | 22 | 2,924 | 67.58% |
| MPW260116C00003000 | 2024-05-20 3:02PM EDT | 2026-01-16 | 2.68 | 2.47 | 2.75 | +0.18 | +7.20% | 11 | 3,473 | 58.11% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240524P00003000 | 2024-05-17 1:54PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4,908 | 212.50% |
| MPW240531P00003000 | 2024-05-16 1:03PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.01 | 0.00 | - | 163 | 643 | 137.50% |
| MPW240607P00003000 | 2024-05-17 3:10PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 20 | 103 | 112.50% |
| MPW240614P00003000 | 2024-05-16 10:47AM EDT | 2024-06-14 | 0.06 | 0.00 | 1.00 | 0.00 | - | 1 | 47 | 320.31% |
| MPW240621P00003000 | 2024-05-20 11:32AM EDT | 2024-06-21 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 90 | 1,574 | 114.06% |
| MPW240628P00003000 | 2024-05-15 3:02PM EDT | 2024-06-28 | 0.10 | 0.00 | 0.07 | 0.00 | - | 24 | 65 | 107.81% |
| MPW240719P00003000 | 2024-05-20 3:49PM EDT | 2024-07-19 | 0.08 | 0.06 | 0.10 | -0.02 | -20.00% | 667 | 21,123 | 106.25% |
| MPW240816P00003000 | 2024-05-20 2:31PM EDT | 2024-08-16 | 0.12 | 0.10 | 0.15 | -0.07 | -36.84% | 13 | 1,242 | 99.80% |
| MPW241018P00003000 | 2024-05-20 10:20AM EDT | 2024-10-18 | 0.23 | 0.20 | 0.24 | -0.04 | -14.81% | 149 | 6,631 | 92.77% |
| MPW250117P00003000 | 2024-05-20 3:36PM EDT | 2025-01-17 | 0.31 | 0.30 | 0.35 | -0.05 | -13.89% | 13 | 26,709 | 85.74% |
| MPW260116P00003000 | 2024-05-20 10:51AM EDT | 2026-01-16 | 0.66 | 0.60 | 0.75 | -0.02 | -2.94% | 10 | 7,339 | 77.73% |
© 2024 Yahoo. All rights reserved.