Medical Properties Trust, Inc. (MPW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:59AM EDT. Market open.
Strike:5.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240524C00005000 | 2024-05-20 10:42AM EDT | 2024-05-24 | 0.26 | 0.26 | 0.28 | 0.00 | - | 1,200 | 5,666 | 69.53% |
| MPW240531C00005000 | 2024-05-20 10:30AM EDT | 2024-05-31 | 0.34 | 0.32 | 0.36 | +0.02 | +6.25% | 167 | 3,892 | 64.84% |
| MPW240607C00005000 | 2024-05-20 10:31AM EDT | 2024-06-07 | 0.40 | 0.40 | 0.43 | 0.00 | - | 33 | 1,379 | 68.36% |
| MPW240614C00005000 | 2024-05-20 10:31AM EDT | 2024-06-14 | 0.45 | 0.44 | 0.55 | -0.04 | -8.16% | 58 | 692 | 73.83% |
| MPW240621C00005000 | 2024-05-20 10:37AM EDT | 2024-06-21 | 0.50 | 0.48 | 0.54 | -0.01 | -1.96% | 135 | 54,864 | 67.97% |
| MPW240628C00005000 | 2024-05-20 9:51AM EDT | 2024-06-28 | 0.55 | 0.18 | 0.62 | 0.00 | - | 52 | 319 | 78.32% |
| MPW240719C00005000 | 2024-05-20 10:32AM EDT | 2024-07-19 | 0.65 | 0.63 | 0.71 | -0.04 | -5.80% | 131 | 17,250 | 69.53% |
| MPW240816C00005000 | 2024-05-20 9:38AM EDT | 2024-08-16 | 0.79 | 0.77 | 0.88 | +0.02 | +2.60% | 7 | 6,268 | 73.44% |
| MPW241018C00005000 | 2024-05-20 10:11AM EDT | 2024-10-18 | 1.02 | 0.96 | 1.04 | +0.08 | +8.51% | 4 | 5,321 | 69.82% |
| MPW250117C00005000 | 2024-05-20 10:36AM EDT | 2025-01-17 | 1.15 | 1.15 | 1.23 | +0.03 | +2.68% | 18 | 28,933 | 67.09% |
| MPW260116C00005000 | 2024-05-20 10:35AM EDT | 2026-01-16 | 1.56 | 1.51 | 1.72 | +0.06 | +4.00% | 2 | 6,514 | 59.57% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240524P00005000 | 2024-05-20 10:44AM EDT | 2024-05-24 | 0.10 | 0.10 | 0.11 | -0.12 | -54.55% | 2,643 | 32,770 | 76.56% |
| MPW240531P00005000 | 2024-05-20 10:42AM EDT | 2024-05-31 | 0.18 | 0.18 | 0.19 | -0.12 | -40.00% | 698 | 3,253 | 71.88% |
| MPW240607P00005000 | 2024-05-20 10:42AM EDT | 2024-06-07 | 0.26 | 0.26 | 0.27 | -0.12 | -31.58% | 210 | 797 | 75.00% |
| MPW240614P00005000 | 2024-05-20 10:44AM EDT | 2024-06-14 | 0.35 | 0.35 | 0.36 | -0.12 | -26.09% | 272 | 476 | 81.25% |
| MPW240621P00005000 | 2024-05-20 10:34AM EDT | 2024-06-21 | 0.39 | 0.38 | 0.40 | -0.12 | -23.53% | 578 | 10,813 | 77.93% |
| MPW240628P00005000 | 2024-05-20 10:23AM EDT | 2024-06-28 | 0.46 | 0.45 | 0.47 | -0.07 | -13.21% | 15 | 1,500 | 81.25% |
| MPW240719P00005000 | 2024-05-20 10:04AM EDT | 2024-07-19 | 0.59 | 0.54 | 0.57 | -0.06 | -9.23% | 48 | 14,577 | 77.54% |
| MPW240816P00005000 | 2024-05-17 2:42PM EDT | 2024-08-16 | 0.84 | 0.73 | 0.75 | 0.00 | - | 56 | 1,743 | 83.01% |
| MPW241018P00005000 | 2024-05-20 10:04AM EDT | 2024-10-18 | 0.96 | 0.89 | 0.98 | -0.11 | -10.28% | 13 | 1,079 | 78.91% |
| MPW250117P00005000 | 2024-05-20 10:12AM EDT | 2025-01-17 | 1.16 | 1.09 | 1.19 | -0.09 | -7.20% | 159 | 16,000 | 75.29% |
| MPW260116P00005000 | 2024-05-17 11:06AM EDT | 2026-01-16 | 1.68 | 1.47 | 1.77 | 0.00 | - | 26 | 3,879 | 67.29% |
© 2024 Yahoo. All rights reserved.