NYSE - Nasdaq Real Time Price • USD
Medical Properties Trust, Inc. (MPW)
At close: April 25 at 4:00 PM EDT
Pre-Market: 7:20 AM 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 | 0.00 | 0.00 | 0.00 | 0.00% | 45 | 0 | 0.00% |
| MPW240426C00001000 | 4/18/2024 5:30 PM | 1 | 3.95 | 0.00 | 0.00 | 0.00 | 0.00% | 55 | 0 | 0.00% |
| MPW240426C00001500 | 4/18/2024 5:30 PM | 1.5 | 3.35 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 0 | 0.00% |
| MPW240426C00002000 | 4/18/2024 5:30 PM | 2 | 2.94 | 0.00 | 0.00 | 0.00 | 0.00% | 35 | 0 | 0.00% |
| MPW240426C00002500 | 3/27/2024 3:08 PM | 2.5 | 2.26 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MPW240426C00003000 | 4/23/2024 7:56 PM | 3 | 1.65 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 26 | 0.00% |
| MPW240426C00003500 | 4/24/2024 5:11 PM | 3.5 | 1.11 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 17 | 0.00% |
| MPW240426C00004000 | 4/25/2024 7:52 PM | 4 | 0.63 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 307 | 0.00% |
| MPW240426C00004500 | 4/25/2024 7:59 PM | 4.5 | 0.18 | 0.00 | 0.00 | 0.00 | 0.00% | 4,127 | 5,581 | 0.00% |
| MPW240426C00005000 | 4/25/2024 7:57 PM | 5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 3,820 | 6,941 | 50.00% |
| MPW240426C00005500 | 4/25/2024 7:28 PM | 5.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 4,400 | 50.00% |
| MPW240426C00006000 | 4/23/2024 5:13 PM | 6 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 792 | 50.00% |
| MPW240426C00006500 | 4/17/2024 6:39 PM | 6.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 187 | 50.00% |
| MPW240426C00007000 | 4/19/2024 6:29 PM | 7 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 118 | 100.00% |
| 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 | 0.00 | 0.00 | 0.00% | 1 | 1 | 50.00% |
| 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 | 0.00 | 0.00 | 0.00% | - | 2 | 50.00% |
| MPW240426P00002500 | 4/5/2024 1:30 PM | 2.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 80 | 50.00% |
| MPW240426P00003000 | 4/24/2024 5:38 PM | 3 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 1,044 | 50.00% |
| MPW240426P00003500 | 4/25/2024 3:51 PM | 3.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 3,998 | 50.00% |
| MPW240426P00004000 | 4/25/2024 7:57 PM | 4 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 604 | 4,827 | 50.00% |
| MPW240426P00004500 | 4/25/2024 7:54 PM | 4.5 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 5,501 | 12,086 | 12.50% |
| MPW240426P00005000 | 4/25/2024 7:46 PM | 5 | 0.47 | 0.00 | 0.00 | 0.00 | 0.00% | 213 | 2,189 | 0.00% |
| MPW240426P00005500 | 4/25/2024 7:25 PM | 5.5 | 0.92 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 38 | 0.00% |
| MPW240426P00006000 | 4/24/2024 4:35 PM | 6 | 1.40 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 73 | 0.00% |
| MPW240426P00006500 | 4/19/2024 3:17 PM | 6.5 | 1.84 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 6 | 0.00% |
| MPW240426P00007000 | 4/23/2024 1:49 PM | 7 | 2.32 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| MPW240426P00007500 | 4/23/2024 1:49 PM | 7.5 | 2.82 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| MPW240426P00008000 | 4/15/2024 6:16 PM | 8 | 3.51 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 3 | 0.00% |
| MPW240426P00008500 | 4/15/2024 2:44 PM | 8.5 | 3.85 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
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%
GMRE Global Medical REIT Inc.
8.09
-0.86%
WELL Welltower Inc.
94.00
+0.32%
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%
UHT Universal Health Realty Income Trust
34.16
+0.35%