Medical Properties Trust, Inc. (MPW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240607C00000500 | 2024-05-24 1:36PM EDT | 0.50 | 4.53 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 0.00% |
| MPW240607C00001000 | 2024-05-24 1:36PM EDT | 1.00 | 4.02 | 0.00 | 0.00 | 0.00 | - | 8 | 27 | 0.00% |
| MPW240607C00001500 | 2024-05-24 1:34PM EDT | 1.50 | 3.51 | 0.00 | 0.00 | 0.00 | - | 8 | 19 | 0.00% |
| MPW240607C00002000 | 2024-05-24 1:33PM EDT | 2.00 | 3.52 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 0.00% |
| MPW240607C00002500 | 2024-05-15 3:44PM EDT | 2.50 | 2.95 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| MPW240607C00003000 | 2024-05-17 3:42PM EDT | 3.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 300 | 300 | 0.00% |
| MPW240607C00003500 | 2024-05-28 12:00PM EDT | 3.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MPW240607C00004000 | 2024-05-28 10:27AM EDT | 4.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| MPW240607C00004500 | 2024-05-28 9:58AM EDT | 4.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 21 | 477 | 0.00% |
| MPW240607C00005000 | 2024-05-28 3:51PM EDT | 5.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 300 | 2,231 | 0.00% |
| MPW240607C00005500 | 2024-05-28 3:48PM EDT | 5.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,763 | 5,922 | 12.50% |
| MPW240607C00006000 | 2024-05-28 3:48PM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 219 | 3,583 | 25.00% |
| MPW240607C00006500 | 2024-05-28 2:52PM EDT | 6.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 664 | 50.00% |
| MPW240607C00007000 | 2024-05-23 12:49PM EDT | 7.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 208 | 50.00% |
| MPW240607C00007500 | 2024-05-28 3:30PM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 146 | 50.00% |
| MPW240607C00008000 | 2024-05-21 10:03AM EDT | 8.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1,929 | 50.00% |
| MPW240607C00008500 | 2024-05-15 9:30AM EDT | 8.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 50.00% |
| MPW240607C00009000 | 2024-05-15 9:59AM EDT | 9.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 232 | 50.00% |
| MPW240607C00009500 | 2024-05-20 3:39PM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240607P00002500 | 2024-05-07 9:52AM EDT | 2.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| MPW240607P00003000 | 2024-05-24 9:30AM EDT | 3.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 50.00% |
| MPW240607P00003500 | 2024-05-28 9:51AM EDT | 3.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 543 | 50.00% |
| MPW240607P00004000 | 2024-05-28 1:53PM EDT | 4.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 212 | 2,629 | 50.00% |
| MPW240607P00004500 | 2024-05-28 3:46PM EDT | 4.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 317 | 5,028 | 25.00% |
| MPW240607P00005000 | 2024-05-28 3:59PM EDT | 5.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1,190 | 3,065 | 6.25% |
| MPW240607P00005500 | 2024-05-28 3:59PM EDT | 5.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 85 | 383 | 0.00% |
| MPW240607P00006000 | 2024-05-23 9:38AM EDT | 6.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| MPW240607P00006500 | 2024-05-24 1:16PM EDT | 6.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 0.00% |
| MPW240607P00007000 | 2024-05-23 1:58PM EDT | 7.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.