Medical Properties Trust, Inc. (MPW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240628C00000500 | 2024-05-24 11:47AM EDT | 0.50 | 4.94 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MPW240628C00001000 | 2024-05-24 11:45AM EDT | 1.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPW240628C00001500 | 2024-05-24 11:44AM EDT | 1.50 | 4.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MPW240628C00002000 | 2024-05-24 11:43AM EDT | 2.00 | 3.84 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MPW240628C00002500 | 2024-05-24 11:48AM EDT | 2.50 | 3.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPW240628C00003000 | 2024-05-20 3:32PM EDT | 3.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPW240628C00004500 | 2024-05-23 9:45AM EDT | 4.50 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPW240628C00005000 | 2024-05-28 10:40AM EDT | 5.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPW240628C00005500 | 2024-05-28 3:39PM EDT | 5.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| MPW240628C00006000 | 2024-05-28 3:48PM EDT | 6.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 291 | 0 | 12.50% |
| MPW240628C00006500 | 2024-05-28 11:05AM EDT | 6.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MPW240628C00007000 | 2024-05-24 12:23PM EDT | 7.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MPW240628C00007500 | 2024-05-28 12:43PM EDT | 7.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MPW240628C00008000 | 2024-05-28 12:08PM EDT | 8.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MPW240628C00008500 | 2024-05-15 11:22AM EDT | 8.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MPW240628C00009000 | 2024-05-14 10:03AM EDT | 9.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 50.00% |
| MPW240628C00010500 | 2024-05-14 11:50AM EDT | 10.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240628P00003000 | 2024-05-23 9:57AM EDT | 3.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| MPW240628P00003500 | 2024-05-28 10:10AM EDT | 3.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MPW240628P00004000 | 2024-05-28 3:18PM EDT | 4.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 25.00% |
| MPW240628P00004500 | 2024-05-28 3:24PM EDT | 4.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 12.50% |
| MPW240628P00005000 | 2024-05-28 3:35PM EDT | 5.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 3.13% |
| MPW240628P00005500 | 2024-05-28 9:40AM EDT | 5.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MPW240628P00006000 | 2024-05-16 10:50AM EDT | 6.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| MPW240628P00006500 | 2024-05-14 1:25PM EDT | 6.50 | 1.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MPW240628P00007000 | 2024-05-23 11:58AM EDT | 7.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.