Medical Properties Trust, Inc. (MPW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240614C00000500 | 2024-05-24 11:29AM EDT | 0.50 | 4.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPW240614C00001000 | 2024-05-24 1:38PM EDT | 1.00 | 4.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MPW240614C00001500 | 2024-05-24 1:38PM EDT | 1.50 | 3.51 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MPW240614C00002000 | 2024-05-24 11:26AM EDT | 2.00 | 3.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MPW240614C00003500 | 2024-05-17 3:49PM EDT | 3.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MPW240614C00004000 | 2024-05-17 10:08AM EDT | 4.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MPW240614C00004500 | 2024-05-28 9:30AM EDT | 4.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MPW240614C00005000 | 2024-05-28 3:54PM EDT | 5.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| MPW240614C00005500 | 2024-05-28 3:17PM EDT | 5.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1,835 | 0 | 12.50% |
| MPW240614C00006000 | 2024-05-28 1:20PM EDT | 6.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 25.00% |
| MPW240614C00006500 | 2024-05-28 3:44PM EDT | 6.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| MPW240614C00007000 | 2024-05-28 9:59AM EDT | 7.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MPW240614C00007500 | 2024-05-20 10:06AM EDT | 7.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| MPW240614C00008000 | 2024-05-20 10:24AM EDT | 8.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| MPW240614C00008500 | 2024-05-13 3:42PM EDT | 8.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MPW240614C00009000 | 2024-05-28 11:12AM EDT | 9.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| MPW240614C00010000 | 2024-05-14 1:42PM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240614P00003000 | 2024-05-28 2:14PM EDT | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MPW240614P00003500 | 2024-05-28 1:40PM EDT | 3.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MPW240614P00004000 | 2024-05-28 2:26PM EDT | 4.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 296 | 0 | 25.00% |
| MPW240614P00004500 | 2024-05-28 3:48PM EDT | 4.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 371 | 0 | 25.00% |
| MPW240614P00005000 | 2024-05-28 3:55PM EDT | 5.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 468 | 0 | 3.13% |
| MPW240614P00005500 | 2024-05-28 2:13PM EDT | 5.50 | 1.22 | 0.00 | 0.00 | 0.00 | - | 493 | 0 | 0.00% |
| MPW240614P00006000 | 2024-05-16 1:35PM EDT | 6.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MPW240614P00006500 | 2024-05-15 11:13AM EDT | 6.50 | 1.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MPW240614P00008000 | 2024-05-20 9:45AM EDT | 8.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.