MPW - Medical Properties Trust, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MPW200417C000110002019-09-15 11:10PM EST11.007.508.609.100.00--50.00%
MPW200417C000130002019-11-18 9:47AM EST13.007.307.608.000.00-1000.00%
MPW200417C000140002020-01-09 2:51PM EST14.007.258.208.600.00--168.26%
MPW200417C000150002019-12-20 10:36AM EST15.005.726.907.900.00-11677.93%
MPW200417C000160002020-01-15 11:13AM EST16.005.906.106.800.00-203163.67%
MPW200417C000170002019-11-27 3:57PM EST17.003.803.304.200.00-200.00%
MPW200417C000180002020-01-17 10:40AM EST18.004.304.004.500.00-2731.25%
MPW200417C000190002020-01-13 11:53AM EST19.002.803.303.600.00-1928930.47%
MPW200417C000200002020-01-22 9:41AM EST20.002.702.352.600.00-121,84023.49%
MPW200417C000210002020-01-22 11:24AM EST21.001.701.601.700.00-192819.53%
MPW200417C000220002020-01-22 12:59PM EST22.000.950.901.000.00-1960318.36%
MPW200417C000230002020-01-17 3:44PM EST23.000.410.350.550.00-857918.65%
MPW200417C000240002020-01-17 1:49PM EST24.000.150.150.200.00-12716.60%
MPW200417C000250002020-01-22 11:50AM EST25.000.050.000.15-0.05-50.00%5620.22%
MPW200417C000260002019-11-13 12:32PM EST26.000.100.000.200.00-2014527.10%
PutsforApril 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MPW200417P000120002019-11-05 9:35AM EST12.000.050.000.250.00-31378.13%
MPW200417P000130002019-11-05 1:03PM EST13.000.050.000.000.00--325.00%
MPW200417P000140002019-11-04 11:54AM EST14.000.050.000.300.00-31763.87%
MPW200417P000150002020-01-16 3:49PM EST15.000.050.000.100.00-111251.37%
MPW200417P000160002019-12-20 1:09PM EST16.000.050.000.100.00-18044.34%
MPW200417P000170002020-01-22 10:05AM EST17.000.050.050.150.00-155841.50%
MPW200417P000180002020-01-21 9:45AM EST18.000.090.000.100.00-130131.25%
MPW200417P000190002020-01-21 3:23PM EST19.000.100.050.150.00-197628.03%
MPW200417P000200002020-01-22 10:28AM EST20.000.200.100.250.00-401,03725.44%
MPW200417P000210002020-01-22 12:13PM EST21.000.350.300.40-0.03-7.89%115922.46%
MPW200417P000220002020-01-21 1:24PM EST22.000.680.650.800.00-1013723.10%
MPW200417P000230002020-01-21 12:50PM EST23.001.171.151.350.00--2323.39%
MPW200417P000240002020-01-17 9:54AM EST24.002.081.902.050.00-51123.88%
MPW200417P000250002019-10-21 1:02PM EST25.005.225.106.200.00--493.46%