Medical Properties Trust, Inc. (MPW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:7.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240517C00007000 | 2024-05-16 1:45PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 6,771 | 300.00% |
| MPW240524C00007000 | 2024-05-17 3:22PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 187 | 2,299 | 125.00% |
| MPW240531C00007000 | 2024-05-17 1:15PM EDT | 2024-05-31 | 0.03 | 0.02 | 0.11 | -0.01 | -25.00% | 492 | 1,258 | 125.00% |
| MPW240607C00007000 | 2024-05-17 11:24AM EDT | 2024-06-07 | 0.06 | 0.00 | 0.08 | +0.01 | +20.00% | 130 | 240 | 91.41% |
| MPW240614C00007000 | 2024-05-17 10:53AM EDT | 2024-06-14 | 0.05 | 0.05 | 0.09 | 0.00 | - | 200 | 390 | 91.41% |
| MPW240621C00007000 | 2024-05-17 3:38PM EDT | 2024-06-21 | 0.05 | 0.03 | 0.05 | -0.02 | -28.57% | 562 | 5,392 | 71.88% |
| MPW240628C00007000 | 2024-05-16 3:40PM EDT | 2024-06-28 | 0.12 | 0.00 | 0.49 | 0.00 | - | 19 | 464 | 113.28% |
| MPW240719C00007000 | 2024-05-17 3:45PM EDT | 2024-07-19 | 0.12 | 0.12 | 0.13 | -0.04 | -25.00% | 131 | 9,229 | 73.05% |
| MPW240816C00007000 | 2024-05-17 3:21PM EDT | 2024-08-16 | 0.22 | 0.20 | 0.25 | -0.04 | -15.38% | 79 | 2,194 | 74.80% |
| MPW260116C00007000 | 2024-05-17 1:43PM EDT | 2026-01-16 | 1.00 | 0.85 | 1.00 | +0.03 | +3.09% | 4 | 12,482 | 58.11% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240517P00007000 | 2024-05-17 12:16PM EDT | 2024-05-17 | 1.89 | 1.83 | 2.10 | -0.11 | -5.50% | 2 | 31 | 562.50% |
| MPW240524P00007000 | 2024-05-15 11:35AM EDT | 2024-05-24 | 1.71 | 1.55 | 2.39 | 0.00 | - | 29 | 106 | 323.44% |
| MPW240621P00007000 | 2024-05-15 10:00AM EDT | 2024-06-21 | 1.80 | 1.85 | 2.50 | 0.00 | - | 10 | 125 | 111.33% |
| MPW240719P00007000 | 2024-05-15 3:21PM EDT | 2024-07-19 | 1.90 | 1.68 | 2.22 | 0.00 | - | 54 | 713 | 90.63% |
| MPW240816P00007000 | 2024-05-17 12:16PM EDT | 2024-08-16 | 2.11 | 1.98 | 2.32 | -0.18 | -7.86% | 2 | 177 | 66.02% |
| MPW260116P00007000 | 2024-05-17 12:33PM EDT | 2026-01-16 | 2.93 | 2.79 | 3.10 | +0.04 | +1.38% | 8 | 2,794 | 59.28% |
© 2024 Yahoo. All rights reserved.