Medical Properties Trust, Inc. (MPW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW260116C00000500 | 2024-06-07 3:07PM EDT | 0.50 | 5.15 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 0.00% |
| MPW260116C00001000 | 2024-06-10 3:40PM EDT | 1.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 46 | 172 | 0.00% |
| MPW260116C00001500 | 2024-05-29 3:32PM EDT | 1.50 | 3.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPW260116C00002000 | 2024-06-10 10:16AM EDT | 2.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MPW260116C00002500 | 2024-06-07 3:55PM EDT | 2.50 | 2.98 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 0.00% |
| MPW260116C00003000 | 2024-06-10 11:23AM EDT | 3.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| MPW260116C00003500 | 2024-06-10 9:49AM EDT | 3.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 15 | 3,097 | 0.00% |
| MPW260116C00004000 | 2024-06-10 3:42PM EDT | 4.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MPW260116C00004500 | 2024-06-10 3:43PM EDT | 4.50 | 1.81 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| MPW260116C00005000 | 2024-06-10 2:55PM EDT | 5.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| MPW260116C00005500 | 2024-06-10 11:10AM EDT | 5.50 | 1.34 | 0.00 | 0.00 | 0.00 | - | 2 | 1,628 | 3.13% |
| MPW260116C00007000 | 2024-06-10 3:58PM EDT | 7.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| MPW260116C00010000 | 2024-06-10 3:51PM EDT | 10.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 8 | 10,047 | 12.50% |
| MPW260116C00012000 | 2024-06-10 2:05PM EDT | 12.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW260116P00000500 | 2024-06-04 9:30AM EDT | 0.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MPW260116P00001000 | 2024-06-10 10:00AM EDT | 1.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 2,934 | 25.00% |
| MPW260116P00001500 | 2024-06-10 10:12AM EDT | 1.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 982 | 25.00% |
| MPW260116P00002000 | 2024-06-07 1:02PM EDT | 2.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 58 | 2,511 | 25.00% |
| MPW260116P00002500 | 2024-06-05 11:58AM EDT | 2.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MPW260116P00003000 | 2024-06-07 12:45PM EDT | 3.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 9 | 8,095 | 12.50% |
| MPW260116P00003500 | 2024-06-10 3:52PM EDT | 3.50 | 0.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MPW260116P00004000 | 2024-06-06 12:27PM EDT | 4.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MPW260116P00004500 | 2024-06-10 3:03PM EDT | 4.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 741 | 3.13% |
| MPW260116P00005000 | 2024-06-10 3:33PM EDT | 5.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 56 | 3,964 | 0.20% |
| MPW260116P00005500 | 2024-06-10 3:43PM EDT | 5.50 | 1.84 | 0.00 | 0.00 | 0.00 | - | 13 | 542 | 0.00% |
| MPW260116P00007000 | 2024-06-10 3:02PM EDT | 7.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPW260116P00010000 | 2024-06-10 12:09PM EDT | 10.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MPW260116P00012000 | 2024-05-17 10:40AM EDT | 12.00 | 7.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.