Medical Properties Trust, Inc. (MPW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:6.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240517C00006000 | 2024-05-17 3:22PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 121 | 8,161 | 175.00% |
| MPW240524C00006000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 916 | 3,341 | 93.75% |
| MPW240531C00006000 | 2024-05-17 3:34PM EDT | 2024-05-31 | 0.06 | 0.05 | 0.07 | -0.06 | -50.00% | 313 | 2,550 | 80.47% |
| MPW240607C00006000 | 2024-05-17 2:34PM EDT | 2024-06-07 | 0.08 | 0.08 | 0.11 | -0.07 | -46.67% | 85 | 697 | 77.34% |
| MPW240614C00006000 | 2024-05-17 3:55PM EDT | 2024-06-14 | 0.13 | 0.13 | 0.18 | -0.08 | -38.10% | 160 | 1,167 | 81.64% |
| MPW240621C00006000 | 2024-05-17 3:44PM EDT | 2024-06-21 | 0.15 | 0.15 | 0.17 | -0.07 | -31.82% | 5,074 | 9,325 | 74.22% |
| MPW240628C00006000 | 2024-05-17 3:52PM EDT | 2024-06-28 | 0.23 | 0.15 | 0.25 | -0.03 | -11.54% | 1,254 | 236 | 75.00% |
| MPW240719C00006000 | 2024-05-17 3:03PM EDT | 2024-07-19 | 0.27 | 0.13 | 0.30 | -0.06 | -18.18% | 23 | 16,610 | 63.48% |
| MPW240816C00006000 | 2024-05-17 3:53PM EDT | 2024-08-16 | 0.40 | 0.40 | 0.48 | -0.06 | -13.04% | 95 | 8,794 | 77.34% |
| MPW241018C00006000 | 2024-05-17 3:46PM EDT | 2024-10-18 | 0.56 | 0.41 | 0.56 | -0.05 | -8.20% | 11 | 5,709 | 63.09% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240517P00006000 | 2024-05-17 3:26PM EDT | 2024-05-17 | 0.98 | 0.77 | 1.42 | +0.10 | +11.36% | 72 | 934 | 375.00% |
| MPW240524P00006000 | 2024-05-17 3:26PM EDT | 2024-05-24 | 1.03 | 0.93 | 1.15 | +0.03 | +3.00% | 3 | 3,030 | 103.91% |
| MPW240531P00006000 | 2024-05-16 2:44PM EDT | 2024-05-31 | 1.02 | 0.93 | 1.09 | 0.00 | - | 65 | 311 | 59.38% |
| MPW240607P00006000 | 2024-05-16 10:56AM EDT | 2024-06-07 | 1.16 | 0.87 | 1.42 | 0.00 | - | 7 | 23 | 93.75% |
| MPW240621P00006000 | 2024-05-17 2:49PM EDT | 2024-06-21 | 1.20 | 1.08 | 1.29 | +0.04 | +3.45% | 1 | 399 | 80.86% |
| MPW240628P00006000 | 2024-05-16 10:50AM EDT | 2024-06-28 | 1.24 | 1.03 | 2.29 | +0.22 | +21.57% | 100 | 18 | 147.27% |
| MPW240719P00006000 | 2024-05-17 12:24PM EDT | 2024-07-19 | 1.30 | 1.07 | 1.33 | -0.06 | -4.41% | 51 | 6,128 | 62.89% |
| MPW240816P00006000 | 2024-05-17 11:52AM EDT | 2024-08-16 | 1.41 | 1.38 | 1.65 | -0.01 | -0.70% | 5 | 2,089 | 85.94% |
| MPW241018P00006000 | 2024-05-17 2:44PM EDT | 2024-10-18 | 1.67 | 1.55 | 1.69 | -0.05 | -2.91% | 14 | 1,608 | 74.41% |
© 2024 Yahoo. All rights reserved.