Medical Properties Trust, Inc. (MPW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240621C00000500 | 2024-05-28 12:20PM EDT | 0.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MPW240621C00001000 | 2024-05-23 11:47AM EDT | 1.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MPW240621C00002000 | 2024-05-14 9:32AM EDT | 2.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPW240621C00002500 | 2024-05-22 9:31AM EDT | 2.50 | 2.56 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MPW240621C00003000 | 2024-05-23 11:55AM EDT | 3.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPW240621C00003500 | 2024-05-22 2:14PM EDT | 3.50 | 1.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPW240621C00004000 | 2024-05-28 2:05PM EDT | 4.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPW240621C00004500 | 2024-05-28 10:55AM EDT | 4.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPW240621C00005000 | 2024-05-28 3:33PM EDT | 5.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 0.00% |
| MPW240621C00005500 | 2024-05-28 3:39PM EDT | 5.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 470 | 0 | 12.50% |
| MPW240621C00006000 | 2024-05-28 3:42PM EDT | 6.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,327 | 0 | 25.00% |
| MPW240621C00006500 | 2024-05-28 10:28AM EDT | 6.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 25.00% |
| MPW240621C00007000 | 2024-05-28 2:48PM EDT | 7.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 25.00% |
| MPW240621C00007500 | 2024-05-21 9:30AM EDT | 7.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MPW240621C00008000 | 2024-05-28 12:03PM EDT | 8.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| MPW240621C00009000 | 2024-05-21 10:15AM EDT | 9.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MPW240621C00010000 | 2024-05-17 9:30AM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240621P00001500 | 2024-05-16 10:24AM EDT | 1.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MPW240621P00002000 | 2024-05-23 3:40PM EDT | 2.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MPW240621P00002500 | 2024-05-21 12:57PM EDT | 2.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MPW240621P00003000 | 2024-05-28 2:16PM EDT | 3.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| MPW240621P00003500 | 2024-05-28 3:53PM EDT | 3.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 50.00% |
| MPW240621P00004000 | 2024-05-28 3:19PM EDT | 4.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 475 | 0 | 25.00% |
| MPW240621P00004500 | 2024-05-28 3:55PM EDT | 4.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 449 | 0 | 12.50% |
| MPW240621P00005000 | 2024-05-28 3:21PM EDT | 5.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 372 | 0 | 3.13% |
| MPW240621P00005500 | 2024-05-28 1:05PM EDT | 5.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| MPW240621P00006000 | 2024-05-28 2:50PM EDT | 6.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MPW240621P00007000 | 2024-05-24 10:06AM EDT | 7.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MPW240621P00008000 | 2024-05-15 9:47AM EDT | 8.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.