Medical Properties Trust, Inc. (MPW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:4.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240517C00004000 | 2024-05-17 3:15PM EDT | 2024-05-17 | 1.00 | 0.89 | 1.18 | -0.11 | -9.91% | 121 | 1,382 | 306.25% |
| MPW240524C00004000 | 2024-05-17 10:25AM EDT | 2024-05-24 | 1.14 | 0.98 | 1.20 | +0.02 | +1.79% | 1 | 236 | 150.00% |
| MPW240531C00004000 | 2024-05-17 3:02PM EDT | 2024-05-31 | 1.06 | 0.94 | 1.12 | -0.45 | -29.80% | 5 | 25 | 75.00% |
| MPW240607C00004000 | 2024-05-14 11:29AM EDT | 2024-06-07 | 2.10 | 1.00 | 1.32 | 0.00 | - | 33 | 12 | 114.45% |
| MPW240614C00004000 | 2024-05-17 10:08AM EDT | 2024-06-14 | 1.26 | 0.00 | 2.16 | +0.44 | +53.66% | 5 | 2 | 75.00% |
| MPW240621C00004000 | 2024-05-17 2:28PM EDT | 2024-06-21 | 1.18 | 1.09 | 1.28 | -0.24 | -16.90% | 19 | 556 | 95.31% |
| MPW240719C00004000 | 2024-05-17 3:58PM EDT | 2024-07-19 | 1.29 | 1.15 | 1.30 | -0.10 | -7.19% | 158 | 2,564 | 78.52% |
| MPW240816C00004000 | 2024-05-15 10:01AM EDT | 2024-08-16 | 1.71 | 1.25 | 1.55 | 0.00 | - | 1 | 88 | 89.26% |
| MPW241018C00004000 | 2024-05-16 10:04AM EDT | 2024-10-18 | 1.43 | 1.34 | 1.61 | 0.00 | - | 1 | 282 | 76.17% |
| MPW250117C00004000 | 2024-05-17 10:39AM EDT | 2025-01-17 | 1.74 | 1.48 | 1.67 | +0.04 | +2.35% | 10 | 26,898 | 68.16% |
| MPW260116C00004000 | 2024-05-17 10:25AM EDT | 2026-01-16 | 2.07 | 1.61 | 2.20 | +0.13 | +6.70% | 100 | 4,150 | 59.28% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240517P00004000 | 2024-05-17 3:18PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 137 | 66,746 | 225.00% |
| MPW240524P00004000 | 2024-05-17 3:57PM EDT | 2024-05-24 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 984 | 5,775 | 117.19% |
| MPW240531P00004000 | 2024-05-17 3:42PM EDT | 2024-05-31 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 476 | 3,531 | 96.88% |
| MPW240607P00004000 | 2024-05-17 3:54PM EDT | 2024-06-07 | 0.09 | 0.09 | 0.10 | -0.03 | -25.00% | 114 | 1,731 | 96.09% |
| MPW240614P00004000 | 2024-05-17 3:56PM EDT | 2024-06-14 | 0.12 | 0.12 | 0.15 | -0.05 | -29.41% | 163 | 1,090 | 95.31% |
| MPW240621P00004000 | 2024-05-17 3:55PM EDT | 2024-06-21 | 0.17 | 0.15 | 0.18 | -0.03 | -15.00% | 1,307 | 13,139 | 92.97% |
| MPW240628P00004000 | 2024-05-17 3:29PM EDT | 2024-06-28 | 0.21 | 0.18 | 0.22 | +0.01 | +5.00% | 287 | 40 | 92.97% |
| MPW240719P00004000 | 2024-05-17 3:42PM EDT | 2024-07-19 | 0.28 | 0.27 | 0.30 | -0.01 | -3.45% | 11 | 12,444 | 90.23% |
| MPW240816P00004000 | 2024-05-17 3:54PM EDT | 2024-08-16 | 0.43 | 0.36 | 0.45 | +0.01 | +2.38% | 4,148 | 2,014 | 91.21% |
| MPW241018P00004000 | 2024-05-17 3:41PM EDT | 2024-10-18 | 0.59 | 0.53 | 0.64 | +0.02 | +3.51% | 559 | 26,657 | 87.89% |
| MPW250117P00004000 | 2024-05-17 3:54PM EDT | 2025-01-17 | 0.71 | 0.64 | 0.75 | +0.03 | +4.41% | 21 | 8,056 | 78.13% |
| MPW260116P00004000 | 2024-05-16 3:11PM EDT | 2026-01-16 | 1.10 | 1.06 | 1.27 | 0.00 | - | 20 | 3,314 | 72.66% |
© 2024 Yahoo. All rights reserved.