Australia markets closed

Medical Properties Trust, Inc. (MPW)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
5.01-0.11 (-2.15%)
At close: 04:00PM EDT
5.05 +0.04 (+0.80%)
After hours: 05:55PM EDT
In the money
Show:ListStraddle
Strike:8.00
Callsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPW240517C000080002024-05-16 2:53PM EDT2024-05-170.010.000.010.00-21,135387.50%
MPW240524C000080002024-05-16 12:38PM EDT2024-05-240.010.000.030.00-301,049162.50%
MPW240531C000080002024-05-16 9:32AM EDT2024-05-310.020.010.050.00-10831134.38%
MPW240607C000080002024-05-17 11:14AM EDT2024-06-070.010.000.060.00-51,932110.94%
MPW240614C000080002024-05-16 9:30AM EDT2024-06-140.040.020.22+0.01+33.33%6257133.59%
MPW240621C000080002024-05-17 12:56PM EDT2024-06-210.060.030.05+0.02+50.00%122,55592.19%
MPW240628C000080002024-05-16 11:34AM EDT2024-06-280.050.010.08-0.02-28.57%10178885.94%
MPW240719C000080002024-05-17 10:34AM EDT2024-07-190.060.050.10-0.03-33.33%73,03579.30%
MPW240816C000080002024-05-17 12:56PM EDT2024-08-160.100.100.12-0.03-23.08%551,55673.05%
MPW250117C000080002024-05-17 3:51PM EDT2025-01-170.320.310.36-0.05-13.51%14513,71164.16%
Putsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPW240517P000080002024-05-17 12:17PM EDT2024-05-172.732.543.05+0.23+9.20%11600.00%
MPW240621P000080002024-05-15 9:47AM EDT2024-06-212.692.825.100.00-14275.78%
MPW240719P000080002024-05-14 11:07AM EDT2024-07-192.383.003.150.00-828182.03%
MPW240816P000080002024-05-14 11:30AM EDT2024-08-162.372.793.950.00-469110.35%
MPW250117P000080002024-05-17 3:46PM EDT2025-01-173.383.303.90-0.02-0.59%307,77683.01%