Medical Properties Trust, Inc. (MPW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW241018C00000500 | 2024-04-19 10:30AM EDT | 0.50 | 4.28 | 3.50 | 5.70 | 0.00 | - | 20 | 20 | 0.00% |
| MPW241018C00001000 | 2024-05-10 2:05PM EDT | 1.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPW241018C00001500 | 2024-04-15 2:01PM EDT | 1.50 | 3.15 | 2.84 | 4.60 | 0.00 | - | 1 | 0 | 150.78% |
| MPW241018C00002000 | 2024-05-22 12:54PM EDT | 2.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 8 | 30 | 0.00% |
| MPW241018C00002500 | 2024-05-28 12:54PM EDT | 2.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 60 | 14 | 0.00% |
| MPW241018C00003000 | 2024-05-23 12:35PM EDT | 3.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 21 | 124 | 0.00% |
| MPW241018C00003500 | 2024-05-16 10:27AM EDT | 3.50 | 1.84 | 0.00 | 0.00 | 0.00 | - | 10 | 57 | 0.00% |
| MPW241018C00004000 | 2024-05-24 10:38AM EDT | 4.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 13 | 365 | 0.00% |
| MPW241018C00004500 | 2024-05-24 3:42PM EDT | 4.50 | 1.06 | 0.00 | 0.00 | 0.00 | - | 6 | 20,405 | 0.00% |
| MPW241018C00005000 | 2024-05-24 1:06PM EDT | 5.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 3 | 5,532 | 0.00% |
| MPW241018C00005500 | 2024-05-28 1:49PM EDT | 5.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 25 | 21,797 | 3.13% |
| MPW241018C00006000 | 2024-05-28 2:54PM EDT | 6.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 257 | 6,139 | 6.25% |
| MPW241018C00007000 | 2024-05-28 9:54AM EDT | 7.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 8 | 2,187 | 12.50% |
| MPW241018C00008000 | 2024-05-28 2:21PM EDT | 8.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 4 | 599 | 25.00% |
| MPW241018C00009000 | 2024-05-21 12:21PM EDT | 9.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 25.00% |
| MPW241018C00010000 | 2024-05-28 3:32PM EDT | 10.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 106 | 25.00% |
| MPW241018C00011000 | 2024-05-24 9:55AM EDT | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 50 | 25.00% |
| MPW241018C00012000 | 2024-05-16 10:15AM EDT | 12.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW241018P00001000 | 2024-05-13 10:01AM EDT | 1.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 50.00% |
| MPW241018P00001500 | 2024-05-16 10:28AM EDT | 1.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 80 | 269 | 50.00% |
| MPW241018P00002000 | 2024-05-23 2:42PM EDT | 2.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1,182 | 50.00% |
| MPW241018P00002500 | 2024-05-28 10:21AM EDT | 2.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 5,648 | 25.00% |
| MPW241018P00003000 | 2024-05-24 3:06PM EDT | 3.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 6,627 | 25.00% |
| MPW241018P00003500 | 2024-05-28 2:50PM EDT | 3.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 116 | 6,508 | 12.50% |
| MPW241018P00004000 | 2024-05-28 3:48PM EDT | 4.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 15 | 26,747 | 12.50% |
| MPW241018P00004500 | 2024-05-28 3:50PM EDT | 4.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 1,145 | 6.25% |
| MPW241018P00005000 | 2024-05-28 2:50PM EDT | 5.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 102 | 1,288 | 1.56% |
| MPW241018P00005500 | 2024-05-23 12:53PM EDT | 5.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 10 | 3,103 | 0.00% |
| MPW241018P00006000 | 2024-05-28 2:28PM EDT | 6.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,640 | 0.00% |
| MPW241018P00007000 | 2024-05-24 2:06PM EDT | 7.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| MPW241018P00008000 | 2024-05-28 10:17AM EDT | 8.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 0.00% |
| MPW241018P00009000 | 2024-05-22 10:01AM EDT | 9.00 | 4.18 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.