NYSE - Delayed Quote • USD
Medical Properties Trust, Inc. (MPW)
At close: May 2 at 4:00 PM EDT
Pre-Market: 8:01 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240503C00000500 | 5/1/2024 7:23 PM | 0.5 | 4.23 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 8 | 0.00% |
| MPW240503C00001000 | 5/1/2024 2:03 PM | 1 | 3.75 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| MPW240503C00001500 | 4/18/2024 5:30 PM | 1.5 | 3.30 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 0.00% |
| MPW240503C00002000 | 5/1/2024 2:53 PM | 2 | 2.76 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| MPW240503C00002500 | 4/25/2024 7:33 PM | 2.5 | 2.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| MPW240503C00003000 | 5/1/2024 6:07 PM | 3 | 1.63 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 18 | 0.00% |
| MPW240503C00003500 | 5/2/2024 7:19 PM | 3.5 | 1.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 12 | 0.00% |
| MPW240503C00004000 | 5/2/2024 6:43 PM | 4 | 0.89 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 137 | 0.00% |
| MPW240503C00004500 | 5/2/2024 7:42 PM | 4.5 | 0.36 | 0.00 | 0.00 | 0.00 | 0.00% | 501 | 4,011 | 0.00% |
| MPW240503C00005000 | 5/2/2024 7:57 PM | 5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1,102 | 9,963 | 25.00% |
| MPW240503C00005500 | 5/2/2024 7:18 PM | 5.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 33 | 4,025 | 50.00% |
| MPW240503C00006000 | 4/30/2024 1:30 PM | 6 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 580 | 50.00% |
| MPW240503C00006500 | 4/30/2024 1:47 PM | 6.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 94 | 50.00% |
| MPW240503C00007000 | 4/15/2024 3:09 PM | 7 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 50.00% |
| MPW240503C00007500 | 4/15/2024 1:57 PM | 7.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | - | 50 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240503P00002500 | 4/8/2024 1:30 PM | 2.5 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 50.00% |
| MPW240503P00003000 | 4/30/2024 7:28 PM | 3 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 1,300 | 50.00% |
| MPW240503P00003500 | 5/1/2024 3:54 PM | 3.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 2,162 | 50.00% |
| MPW240503P00004000 | 5/2/2024 6:12 PM | 4 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 141 | 7,330 | 50.00% |
| MPW240503P00004500 | 5/2/2024 7:53 PM | 4.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1,163 | 13,952 | 50.00% |
| MPW240503P00005000 | 5/2/2024 7:25 PM | 5 | 0.17 | 0.00 | 0.00 | 0.00 | 0.00% | 537 | 7,424 | 0.00% |
| MPW240503P00005500 | 4/30/2024 7:57 PM | 5.5 | 0.91 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 0.00% |
| MPW240503P00006000 | 4/30/2024 3:13 PM | 6 | 1.25 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 6 | 0.00% |
| MPW240503P00006500 | 4/19/2024 2:08 PM | 6.5 | 1.74 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MPW240503P00007000 | 5/1/2024 1:30 PM | 7 | 2.32 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 5 | 0.00% |
| MPW240503P00008000 | 4/15/2024 2:45 PM | 8 | 3.42 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| MPW240503P00008500 | 4/15/2024 3:31 PM | 8.5 | 4.00 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 1 | 0.00% |
Related Tickers
OHI Omega Healthcare Investors, Inc.
31.27
+1.89%
DOC Healthpeak Properties, Inc.
19.17
+1.54%
LTC LTC Properties, Inc.
33.61
+0.33%
SBRA Sabra Health Care REIT, Inc.
14.22
+2.08%
HR Healthcare Realty Trust Incorporated
14.56
+0.34%
GMRE Global Medical REIT Inc.
8.33
+2.59%
WELL Welltower Inc.
96.08
+1.82%
VTR Ventas, Inc.
46.22
+5.50%
NWH-UN.TO NorthWest Healthcare Properties Real Estate Investment Trust
5.04
-0.20%
NHI National Health Investors, Inc.
64.44
+1.64%