Medical Properties Trust, Inc. (MPW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240719C00000500 | 2024-05-28 2:58PM EDT | 0.50 | 4.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPW240719C00001000 | 2024-04-18 1:30PM EDT | 1.00 | 3.90 | 3.90 | 4.15 | 0.00 | - | 20 | 10 | 259.38% |
| MPW240719C00001500 | 2024-04-19 10:00AM EDT | 1.50 | 3.33 | 2.88 | 3.75 | 0.00 | - | 25 | 34 | 267.19% |
| MPW240719C00002000 | 2024-05-23 11:17AM EDT | 2.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPW240719C00002500 | 2024-05-13 2:41PM EDT | 2.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| MPW240719C00003000 | 2024-05-28 3:51PM EDT | 3.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MPW240719C00003500 | 2024-05-23 11:09AM EDT | 3.50 | 1.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPW240719C00004000 | 2024-05-28 3:56PM EDT | 4.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MPW240719C00004500 | 2024-05-28 12:37PM EDT | 4.50 | 0.97 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MPW240719C00005000 | 2024-05-28 2:44PM EDT | 5.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 0.00% |
| MPW240719C00005500 | 2024-05-28 3:53PM EDT | 5.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| MPW240719C00006000 | 2024-05-28 3:56PM EDT | 6.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 531 | 0 | 12.50% |
| MPW240719C00007000 | 2024-05-28 3:34PM EDT | 7.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 25.00% |
| MPW240719C00008000 | 2024-05-24 3:56PM EDT | 8.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| MPW240719C00009000 | 2024-05-20 12:12PM EDT | 9.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| MPW240719C00010000 | 2024-05-28 9:53AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| MPW240719C00011000 | 2024-05-14 11:54AM EDT | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240719P00000500 | 2024-03-06 11:29AM EDT | 0.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 3,865 | 293.75% |
| MPW240719P00001000 | 2024-05-06 9:32AM EDT | 1.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| MPW240719P00001500 | 2024-05-20 3:02PM EDT | 1.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MPW240719P00002000 | 2024-05-23 12:14PM EDT | 2.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 490 | 0 | 50.00% |
| MPW240719P00002500 | 2024-05-28 2:29PM EDT | 2.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MPW240719P00003000 | 2024-05-28 2:11PM EDT | 3.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,138 | 0 | 50.00% |
| MPW240719P00003500 | 2024-05-28 2:16PM EDT | 3.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 25.00% |
| MPW240719P00004000 | 2024-05-28 3:56PM EDT | 4.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 284 | 0 | 25.00% |
| MPW240719P00004500 | 2024-05-28 3:42PM EDT | 4.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 12.50% |
| MPW240719P00005000 | 2024-05-28 3:59PM EDT | 5.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 3.13% |
| MPW240719P00005500 | 2024-05-28 11:16AM EDT | 5.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MPW240719P00006000 | 2024-05-28 2:20PM EDT | 6.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 0.00% |
| MPW240719P00007000 | 2024-05-28 1:52PM EDT | 7.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPW240719P00008000 | 2024-05-21 1:42PM EDT | 8.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPW240719P00009000 | 2024-05-24 3:47PM EDT | 9.00 | 4.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPW240719P00010000 | 2024-05-14 9:30AM EDT | 10.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPW240719P00012000 | 2024-05-14 9:34AM EDT | 12.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.