NYSE - Delayed Quote • USD
Medical Properties Trust, Inc. (MPW)
At close: 4:00 PM EDT
After hours: 4:46 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240426C00000500 | 4/18/2024 5:30 PM | 0.5 | 4.45 | 4.00 | 4.10 | 0.00 | 0.00% | 45 | 0 | 1,850.00% |
| MPW240426C00001000 | 4/18/2024 5:30 PM | 1 | 3.95 | 3.10 | 3.60 | 0.00 | 0.00% | 55 | 0 | 1,262.50% |
| MPW240426C00001500 | 4/18/2024 5:30 PM | 1.5 | 3.35 | 3.00 | 3.10 | 0.00 | 0.00% | 25 | 0 | 937.50% |
| MPW240426C00002000 | 4/18/2024 5:30 PM | 2 | 2.94 | 2.29 | 2.59 | 0.00 | 0.00% | 35 | 0 | 675.00% |
| MPW240426C00002500 | 3/27/2024 3:08 PM | 2.5 | 2.26 | 2.00 | 2.48 | 0.00 | 0.00% | 1 | 0 | 837.50% |
| MPW240426C00003000 | 4/23/2024 7:56 PM | 3 | 1.65 | 1.16 | 1.98 | 0.00 | 0.00% | 10 | 26 | 300.00% |
| MPW240426C00003500 | 4/24/2024 5:11 PM | 3.5 | 1.11 | 1.00 | 1.50 | 0.00 | 0.00% | 3 | 17 | 484.38% |
| MPW240426C00004000 | 4/25/2024 7:52 PM | 4 | 0.63 | 0.57 | 0.62 | 0.05 | 8.62% | 4 | 308 | 162.50% |
| MPW240426C00004500 | 4/25/2024 7:59 PM | 4.5 | 0.18 | 0.18 | 0.20 | 0.04 | 28.57% | 4,127 | 3,347 | 118.75% |
| MPW240426C00005000 | 4/25/2024 7:57 PM | 5 | 0.02 | 0.02 | 0.03 | 0.00 | 0.00% | 3,820 | 4,411 | 109.38% |
| MPW240426C00005500 | 4/25/2024 7:28 PM | 5.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 21 | 4,391 | 131.25% |
| MPW240426C00006000 | 4/23/2024 5:13 PM | 6 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 9 | 792 | 175.00% |
| MPW240426C00006500 | 4/17/2024 6:39 PM | 6.5 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 187 | 225.00% |
| MPW240426C00007000 | 4/19/2024 6:29 PM | 7 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 118 | 262.50% |
| MPW240426C00008000 | 3/18/2024 1:30 PM | 8 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | - | 2 | 50.00% |
| MPW240426C00008500 | 3/28/2024 1:49 PM | 8.5 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1 | 350.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240426P00002000 | 4/10/2024 3:17 PM | 2 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | - | 2 | 500.00% |
| MPW240426P00002500 | 4/5/2024 1:30 PM | 2.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 80 | 375.00% |
| MPW240426P00003000 | 4/24/2024 5:38 PM | 3 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 1,044 | 275.00% |
| MPW240426P00003500 | 4/25/2024 3:51 PM | 3.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 21 | 4,017 | 181.25% |
| MPW240426P00004000 | 4/25/2024 7:57 PM | 4 | 0.02 | 0.02 | 0.03 | 0.01 | 100.00% | 604 | 4,646 | 146.88% |
| MPW240426P00004500 | 4/25/2024 7:54 PM | 4.5 | 0.11 | 0.11 | 0.13 | 0.06 | 120.00% | 5,501 | 8,747 | 110.94% |
| MPW240426P00005000 | 4/25/2024 7:46 PM | 5 | 0.47 | 0.43 | 0.62 | 0.03 | 6.82% | 213 | 2,262 | 173.44% |
| MPW240426P00005500 | 4/25/2024 7:25 PM | 5.5 | 0.92 | 0.53 | 1.35 | -0.01 | -1.08% | 1 | 54 | 50.00% |
| MPW240426P00006000 | 4/24/2024 4:35 PM | 6 | 1.40 | 1.02 | 1.85 | 0.00 | 0.00% | 3 | 76 | 628.13% |
| MPW240426P00006500 | 4/19/2024 3:17 PM | 6.5 | 1.84 | 1.86 | 1.96 | 0.00 | 0.00% | 6 | 6 | 281.25% |
| MPW240426P00007000 | 4/23/2024 1:49 PM | 7 | 2.32 | 2.02 | 2.84 | 0.00 | 0.00% | 2 | 0 | 760.94% |
| MPW240426P00007500 | 4/23/2024 1:49 PM | 7.5 | 2.82 | 2.52 | 3.05 | 0.00 | 0.00% | 1 | 3 | 529.69% |
| MPW240426P00008000 | 4/15/2024 6:16 PM | 8 | 3.51 | 3.10 | 3.50 | 0.00 | 0.00% | 4 | 3 | 496.88% |
| MPW240426P00008500 | 4/15/2024 2:44 PM | 8.5 | 3.85 | 3.85 | 4.35 | 0.00 | 0.00% | 5 | 0 | 681.25% |
Related Tickers
OHI Omega Healthcare Investors, Inc.
30.90
+0.72%
DOC Healthpeak Properties, Inc.
18.34
-1.56%
LTC LTC Properties, Inc.
32.18
-0.16%
HR Healthcare Realty Trust Incorporated
14.03
-2.43%
WELL Welltower Inc.
94.00
+0.32%
GMRE Global Medical REIT Inc.
8.09
-0.86%
SBRA Sabra Health Care REIT, Inc.
13.65
-0.36%
NWH-UN.TO NorthWest Healthcare Properties Real Estate Investment Trust
4.8400
+0.21%
VTR Ventas, Inc.
43.36
-0.57%
CTRE CareTrust REIT, Inc.
23.95
+0.59%