Medical Properties Trust, Inc. (MPW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:05PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240503C00000500 | 2024-05-01 3:23PM EDT | 0.50 | 4.23 | 3.85 | 6.55 | 0.00 | - | 4 | 8 | 0.00% |
| MPW240503C00001000 | 2024-05-01 10:03AM EDT | 1.00 | 3.75 | 4.05 | 4.15 | 0.00 | - | 1 | 1 | 2,662.50% |
| MPW240503C00001500 | 2024-04-18 1:30PM EDT | 1.50 | 3.30 | 2.96 | 5.55 | 0.00 | - | 15 | 0 | 4,206.25% |
| MPW240503C00002000 | 2024-05-01 10:53AM EDT | 2.00 | 2.76 | 2.88 | 2.98 | 0.00 | - | 1 | 1 | 1,106.25% |
| MPW240503C00002500 | 2024-04-25 3:33PM EDT | 2.50 | 2.10 | 2.39 | 2.50 | 0.00 | - | - | 0 | 650.00% |
| MPW240503C00003000 | 2024-05-01 2:07PM EDT | 3.00 | 1.63 | 1.85 | 1.98 | 0.00 | - | 1 | 18 | 662.50% |
| MPW240503C00003500 | 2024-05-03 10:50AM EDT | 3.50 | 1.43 | 1.30 | 1.45 | +0.13 | +10.00% | 5 | 12 | 387.50% |
| MPW240503C00004000 | 2024-05-03 1:22PM EDT | 4.00 | 0.95 | 0.74 | 0.95 | +0.06 | +6.74% | 42 | 137 | 256.25% |
| MPW240503C00004500 | 2024-05-03 1:41PM EDT | 4.50 | 0.44 | 0.38 | 0.44 | +0.08 | +22.22% | 1,355 | 4,011 | 106.25% |
| MPW240503C00005000 | 2024-05-03 1:47PM EDT | 5.00 | 0.04 | 0.04 | 0.05 | +0.03 | +300.00% | 3,052 | 9,963 | 70.31% |
| MPW240503C00005500 | 2024-05-03 10:08AM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 328 | 4,025 | 118.75% |
| MPW240503C00006000 | 2024-05-03 12:53PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 72 | 580 | 187.50% |
| MPW240503C00006500 | 2024-05-03 1:05PM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 94 | 250.00% |
| MPW240503C00007000 | 2024-04-15 11:09AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 300.00% |
| MPW240503C00007500 | 2024-04-15 9:57AM EDT | 7.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 50 | 393.75% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240503P00002500 | 2024-04-08 9:30AM EDT | 2.50 | 0.04 | 0.00 | 1.11 | 0.00 | - | - | 1 | 2,046.88% |
| MPW240503P00003000 | 2024-04-30 3:28PM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,300 | 450.00% |
| MPW240503P00003500 | 2024-05-03 12:50PM EDT | 3.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,162 | 325.00% |
| MPW240503P00004000 | 2024-05-03 11:34AM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 91 | 7,330 | 212.50% |
| MPW240503P00004500 | 2024-05-03 1:43PM EDT | 4.50 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 684 | 13,952 | 146.88% |
| MPW240503P00005000 | 2024-05-03 1:29PM EDT | 5.00 | 0.10 | 0.11 | 0.14 | -0.07 | -41.18% | 2,335 | 7,424 | 85.94% |
| MPW240503P00005500 | 2024-05-03 10:33AM EDT | 5.50 | 0.44 | 0.56 | 0.63 | -0.47 | -51.65% | 105 | 0 | 178.13% |
| MPW240503P00006000 | 2024-05-03 10:33AM EDT | 6.00 | 0.94 | 1.05 | 1.11 | -0.31 | -24.80% | 17 | 6 | 231.25% |
| MPW240503P00006500 | 2024-04-19 10:08AM EDT | 6.50 | 1.74 | 1.52 | 1.65 | 0.00 | - | 1 | 0 | 318.75% |
| MPW240503P00007000 | 2024-05-01 9:30AM EDT | 7.00 | 2.32 | 2.04 | 2.11 | 0.00 | - | 5 | 5 | 337.50% |
| MPW240503P00008000 | 2024-04-15 10:45AM EDT | 8.00 | 3.42 | 3.00 | 3.15 | 0.00 | - | 1 | 1 | 450.00% |
| MPW240503P00008500 | 2024-04-15 11:31AM EDT | 8.50 | 4.00 | 3.55 | 3.65 | 0.00 | - | 5 | 1 | 600.00% |
© 2024 Yahoo. All rights reserved.