Medical Properties Trust, Inc. (MPW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Strike:5.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240517C00005500 | 2024-05-17 3:52PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 849 | 12,775 | 106.25% |
| MPW240524C00005500 | 2024-05-17 3:57PM EDT | 2024-05-24 | 0.07 | 0.06 | 0.07 | -0.10 | -58.82% | 1,041 | 3,733 | 75.00% |
| MPW240531C00005500 | 2024-05-17 3:53PM EDT | 2024-05-31 | 0.13 | 0.13 | 0.14 | -0.11 | -45.83% | 691 | 6,200 | 76.56% |
| MPW240607C00005500 | 2024-05-17 3:30PM EDT | 2024-06-07 | 0.18 | 0.13 | 0.21 | -0.12 | -40.00% | 100 | 3,208 | 71.09% |
| MPW240614C00005500 | 2024-05-17 3:56PM EDT | 2024-06-14 | 0.24 | 0.15 | 0.24 | -0.14 | -37.84% | 83 | 1,131 | 66.80% |
| MPW240621C00005500 | 2024-05-17 3:54PM EDT | 2024-06-21 | 0.27 | 0.28 | 0.29 | -0.11 | -28.95% | 634 | 5,210 | 75.20% |
| MPW240628C00005500 | 2024-05-17 3:40PM EDT | 2024-06-28 | 0.31 | 0.31 | 0.37 | -0.14 | -31.11% | 16 | 230 | 77.15% |
| MPW240719C00005500 | 2024-05-17 3:38PM EDT | 2024-07-19 | 0.44 | 0.40 | 0.46 | -0.11 | -20.00% | 93 | 4,064 | 74.22% |
| MPW240816C00005500 | 2024-05-17 3:38PM EDT | 2024-08-16 | 0.58 | 0.56 | 0.63 | -0.09 | -13.43% | 50 | 8,659 | 78.32% |
| MPW241018C00005500 | 2024-05-17 2:05PM EDT | 2024-10-18 | 0.80 | 0.42 | 0.82 | 0.00 | - | 12 | 21,791 | 62.31% |
| MPW250117C00005500 | 2024-05-17 3:35PM EDT | 2025-01-17 | 0.90 | 0.85 | 0.98 | -0.05 | -5.26% | 2 | 3,683 | 67.48% |
| MPW260116C00005500 | 2024-05-17 3:30PM EDT | 2026-01-16 | 1.60 | 1.30 | 1.59 | +0.20 | +14.29% | 16 | 1,271 | 63.87% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240517P00005500 | 2024-05-17 3:57PM EDT | 2024-05-17 | 0.47 | 0.44 | 0.47 | +0.12 | +34.29% | 3,388 | 9,614 | 0.00% |
| MPW240524P00005500 | 2024-05-17 3:51PM EDT | 2024-05-24 | 0.55 | 0.49 | 0.58 | +0.05 | +10.00% | 322 | 5,711 | 63.28% |
| MPW240531P00005500 | 2024-05-17 2:49PM EDT | 2024-05-31 | 0.59 | 0.56 | 0.61 | +0.02 | +3.51% | 60 | 586 | 63.28% |
| MPW240607P00005500 | 2024-05-17 3:34PM EDT | 2024-06-07 | 0.68 | 0.00 | 0.81 | +0.01 | +1.49% | 67 | 82 | 102.73% |
| MPW240614P00005500 | 2024-05-16 1:19PM EDT | 2024-06-14 | 0.79 | 0.00 | 2.68 | 0.00 | - | 3 | 162 | 183.98% |
| MPW240621P00005500 | 2024-05-17 3:34PM EDT | 2024-06-21 | 0.87 | 0.65 | 0.83 | +0.07 | +8.75% | 1 | 2,571 | 68.56% |
| MPW240628P00005500 | 2024-05-15 10:35AM EDT | 2024-06-28 | 0.77 | 0.76 | 0.91 | 0.00 | - | 3 | 62 | 77.15% |
| MPW240719P00005500 | 2024-05-17 11:54AM EDT | 2024-07-19 | 0.96 | 0.87 | 0.99 | +0.05 | +5.49% | 7 | 481 | 74.80% |
| MPW240816P00005500 | 2024-05-17 10:13AM EDT | 2024-08-16 | 1.10 | 1.09 | 1.18 | -0.08 | -6.78% | 10 | 156 | 82.81% |
| MPW241018P00005500 | 2024-05-17 9:35AM EDT | 2024-10-18 | 1.31 | 1.24 | 1.37 | +0.01 | +0.77% | 1 | 3,100 | 76.95% |
| MPW250117P00005500 | 2024-05-16 3:32PM EDT | 2025-01-17 | 1.40 | 1.39 | 1.63 | 0.00 | - | 4 | 1,585 | 73.63% |
| MPW260116P00005500 | 2024-05-17 10:49AM EDT | 2026-01-16 | 1.96 | 1.87 | 2.10 | +0.11 | +5.95% | 3 | 248 | 65.72% |
© 2024 Yahoo. All rights reserved.