Medical Properties Trust, Inc. (MPW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:4.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240517C00004500 | 2024-05-17 3:45PM EDT | 2024-05-17 | 0.50 | 0.41 | 0.97 | -0.18 | -26.47% | 766 | 9,964 | 385.94% |
| MPW240524C00004500 | 2024-05-17 3:54PM EDT | 2024-05-24 | 0.59 | 0.56 | 0.65 | -0.21 | -26.25% | 139 | 1,189 | 99.22% |
| MPW240531C00004500 | 2024-05-17 3:58PM EDT | 2024-05-31 | 0.68 | 0.56 | 0.69 | -0.12 | -15.00% | 135 | 1,134 | 79.30% |
| MPW240607C00004500 | 2024-05-17 12:43PM EDT | 2024-06-07 | 0.80 | 0.46 | 0.79 | +0.05 | +6.67% | 6 | 100 | 65.63% |
| MPW240614C00004500 | 2024-05-17 3:26PM EDT | 2024-06-14 | 0.74 | 0.66 | 1.04 | -0.43 | -36.75% | 4 | 392 | 105.08% |
| MPW240621C00004500 | 2024-05-17 3:36PM EDT | 2024-06-21 | 0.75 | 0.75 | 0.88 | -0.11 | -12.79% | 54 | 8,286 | 87.89% |
| MPW240628C00004500 | 2024-05-16 11:28AM EDT | 2024-06-28 | 0.88 | 0.72 | 0.97 | 0.00 | - | 10 | 16 | 85.16% |
| MPW240719C00004500 | 2024-05-17 10:10AM EDT | 2024-07-19 | 0.93 | 0.82 | 0.99 | -0.04 | -4.12% | 77 | 4,677 | 78.13% |
| MPW240816C00004500 | 2024-05-17 11:18AM EDT | 2024-08-16 | 1.16 | 1.02 | 1.21 | -0.07 | -5.69% | 1 | 413 | 88.48% |
| MPW241018C00004500 | 2024-05-17 2:25PM EDT | 2024-10-18 | 1.15 | 1.04 | 1.28 | -0.07 | -5.74% | 3 | 20,400 | 72.07% |
| MPW250117C00004500 | 2024-05-17 3:05PM EDT | 2025-01-17 | 1.35 | 1.21 | 1.40 | -0.05 | -3.57% | 32 | 1,200 | 66.99% |
| MPW260116C00004500 | 2024-05-16 12:27PM EDT | 2026-01-16 | 1.77 | 1.60 | 1.98 | 0.00 | - | 40 | 993 | 63.87% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240517P00004500 | 2024-05-17 3:46PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 792 | 27,571 | 118.75% |
| MPW240524P00004500 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.09 | 0.08 | 0.09 | -0.05 | -35.71% | 2,663 | 16,018 | 94.53% |
| MPW240531P00004500 | 2024-05-17 3:59PM EDT | 2024-05-31 | 0.12 | 0.12 | 0.14 | -0.04 | -25.00% | 933 | 3,190 | 84.38% |
| MPW240607P00004500 | 2024-05-17 3:45PM EDT | 2024-06-07 | 0.19 | 0.16 | 0.21 | -0.03 | -13.64% | 177 | 1,555 | 83.59% |
| MPW240614P00004500 | 2024-05-17 3:41PM EDT | 2024-06-14 | 0.26 | 0.21 | 0.28 | -0.05 | -16.13% | 137 | 881 | 85.55% |
| MPW240621P00004500 | 2024-05-17 3:54PM EDT | 2024-06-21 | 0.30 | 0.29 | 0.30 | -0.02 | -6.25% | 1,598 | 35,973 | 85.94% |
| MPW240628P00004500 | 2024-05-17 3:30PM EDT | 2024-06-28 | 0.34 | 0.30 | 0.34 | 0.00 | - | 63 | 329 | 82.81% |
| MPW240719P00004500 | 2024-05-17 3:46PM EDT | 2024-07-19 | 0.46 | 0.43 | 0.50 | 0.00 | - | 66 | 14,921 | 87.50% |
| MPW240816P00004500 | 2024-05-17 2:09PM EDT | 2024-08-16 | 0.60 | 0.60 | 0.64 | 0.00 | - | 67 | 12,997 | 90.23% |
| MPW241018P00004500 | 2024-05-17 11:41AM EDT | 2024-10-18 | 0.75 | 0.75 | 0.85 | -0.14 | -15.73% | 26 | 1,007 | 84.96% |
| MPW250117P00004500 | 2024-05-17 11:55AM EDT | 2025-01-17 | 0.90 | 0.57 | 0.99 | -0.12 | -11.76% | 1 | 2,711 | 66.02% |
| MPW260116P00004500 | 2024-05-17 12:12PM EDT | 2026-01-16 | 1.35 | 1.30 | 1.53 | +0.11 | +8.87% | 8 | 747 | 70.02% |
© 2024 Yahoo. All rights reserved.