NYSE - Nasdaq Real Time Price • USD
Medical Properties Trust, Inc. (MPW)
As of 1:21 PM EDT. Market Open.
| 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 | 4.10 | 4.20 | 0.00 | 0.00% | 45 | 0 | 2,850.00% |
| MPW240426C00001000 | 4/18/2024 5:30 PM | 1 | 3.95 | 3.60 | 3.70 | 0.00 | 0.00% | 55 | 0 | 1,925.00% |
| MPW240426C00001500 | 4/18/2024 5:30 PM | 1.5 | 3.35 | 3.10 | 3.20 | 0.00 | 0.00% | 25 | 0 | 1,425.00% |
| MPW240426C00002000 | 4/18/2024 5:30 PM | 2 | 2.94 | 2.62 | 2.69 | 0.00 | 0.00% | 35 | 0 | 1,118.75% |
| MPW240426C00002500 | 3/27/2024 3:08 PM | 2.5 | 2.26 | 2.06 | 2.18 | 0.00 | 0.00% | 1 | 0 | 700.00% |
| MPW240426C00003000 | 4/26/2024 4:25 PM | 3 | 1.66 | 1.61 | 1.67 | 0.01 | 0.61% | 22 | 26 | 593.75% |
| MPW240426C00003500 | 4/24/2024 5:11 PM | 3.5 | 1.11 | 1.12 | 1.16 | 0.00 | 0.00% | 3 | 17 | 418.75% |
| MPW240426C00004000 | 4/26/2024 1:57 PM | 4 | 0.66 | 0.62 | 0.69 | 0.03 | 4.76% | 41 | 307 | 284.38% |
| MPW240426C00004500 | 4/26/2024 4:56 PM | 4.5 | 0.16 | 0.15 | 0.17 | -0.02 | -11.11% | 1,189 | 5,581 | 112.50% |
| MPW240426C00005000 | 4/26/2024 5:02 PM | 5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,008 | 6,941 | 93.75% |
| MPW240426C00005500 | 4/25/2024 7:28 PM | 5.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 21 | 4,400 | 175.00% |
| 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 | 50.00% |
| 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 | 0.01 | 0.00 | 0.00% | 1 | 1 | 500.00% |
| 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 | 0.05 | 0.00 | 0.00% | - | 2 | 925.00% |
| MPW240426P00002500 | 4/5/2024 1:30 PM | 2.5 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 4 | 80 | 600.00% |
| MPW240426P00003000 | 4/24/2024 5:38 PM | 3 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 1,044 | 387.50% |
| MPW240426P00003500 | 4/25/2024 3:51 PM | 3.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 21 | 3,998 | 262.50% |
| MPW240426P00004000 | 4/26/2024 4:58 PM | 4 | 0.03 | 0.00 | 0.02 | 0.01 | 0.00% | 39 | 4,827 | 168.75% |
| MPW240426P00004500 | 4/26/2024 5:01 PM | 4.5 | 0.03 | 0.02 | 0.03 | -0.08 | -80.00% | 3,205 | 12,086 | 65.63% |
| MPW240426P00005000 | 4/26/2024 5:00 PM | 5 | 0.37 | 0.36 | 0.39 | -0.10 | -21.74% | 41 | 2,189 | 0.00% |
| MPW240426P00005500 | 4/25/2024 7:25 PM | 5.5 | 0.92 | 0.83 | 0.89 | 0.00 | 0.00% | 1 | 38 | 0.00% |
| MPW240426P00006000 | 4/24/2024 4:35 PM | 6 | 1.40 | 1.31 | 1.38 | 0.00 | 0.00% | 3 | 73 | 0.00% |
| MPW240426P00006500 | 4/19/2024 3:17 PM | 6.5 | 1.84 | 1.83 | 1.88 | 0.00 | 0.00% | 6 | 6 | 0.00% |
| MPW240426P00007000 | 4/23/2024 1:49 PM | 7 | 2.32 | 2.33 | 2.42 | 0.00 | 0.00% | 2 | 0 | 425.00% |
| MPW240426P00007500 | 4/23/2024 1:49 PM | 7.5 | 2.82 | 2.83 | 2.89 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| MPW240426P00008000 | 4/15/2024 6:16 PM | 8 | 3.51 | 3.30 | 3.40 | 0.00 | 0.00% | 4 | 3 | 0.00% |
| MPW240426P00008500 | 4/15/2024 2:44 PM | 8.5 | 3.85 | 3.80 | 3.90 | 0.00 | 0.00% | 5 | 0 | 0.00% |
Related Tickers
OHI Omega Healthcare Investors, Inc.
31.36
+1.47%
DOC Healthpeak Properties, Inc.
18.79
+2.47%
LTC LTC Properties, Inc.
32.55
+1.15%
HR Healthcare Realty Trust Incorporated
14.15
+0.86%
GMRE Global Medical REIT Inc.
8.13
+0.43%
WELL Welltower Inc.
94.93
+0.99%
SBRA Sabra Health Care REIT, Inc.
14.01
+2.64%
NWH-UN.TO NorthWest Healthcare Properties Real Estate Investment Trust
4.9000
+1.24%
VTR Ventas, Inc.
44.12
+1.75%
UHT Universal Health Realty Income Trust
34.78
+1.81%