MPW - Medical Properties Trust, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforOctober 19, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW181019C00009000 | 2018-03-23 11:56PM EDT | 9.00 | 3.81 | 4.80 | 7.50 | 0.00 | +100.00% | 1 | 0 | 704.69% |
| MPW181019C00010000 | 2018-09-11 3:50PM EDT | 10.00 | 5.11 | 3.90 | 4.50 | +0.98 | +19.18% | 3 | 0 | 0.00% |
| MPW181019C00011000 | 2018-08-06 12:54PM EDT | 11.00 | 3.80 | 2.85 | 5.20 | 0.00 | - | 1 | 0 | 439.06% |
| MPW181019C00012500 | 2018-09-11 3:52PM EDT | 12.50 | 2.60 | 1.25 | 3.20 | +0.50 | +19.23% | 16 | 0 | 192.19% |
| MPW181019C00014000 | 2018-10-16 3:30PM EDT | 14.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 29 | 58 | 0.00% |
| MPW181019C00015000 | 2018-10-16 3:40PM EDT | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 922 | 12.50% |
| MPW181019C00016000 | 2018-10-01 3:08PM EDT | 16.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 17 | 81.25% |
PutsforOctober 19, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW181019P00010000 | 2018-06-26 2:08PM EDT | 10.00 | 0.03 | 0.00 | 0.05 | 0.00 | +100.00% | 2 | 50 | 265.63% |
| MPW181019P00011000 | 2018-09-24 3:33PM EDT | 11.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 2 | 68 | 276.56% |
| MPW181019P00012500 | 2018-10-10 2:06PM EDT | 12.50 | 0.01 | 0.00 | 0.05 | -0.01 | -100.00% | 10 | 745 | 125.00% |
| MPW181019P00014000 | 2018-10-12 9:30AM EDT | 14.00 | 0.14 | 0.05 | 0.25 | +0.09 | +90.00% | 3 | 225 | 88.28% |
| MPW181019P00015000 | 2018-10-17 11:33AM EDT | 15.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 63 | 0.00% |
| MPW181019P00016000 | 2018-09-28 1:53PM EDT | 16.00 | 1.25 | 1.65 | 1.85 | 0.00 | -3.85% | 2 | 2 | 192.97% |
| MPW181019P00017500 | 2018-08-24 11:47PM EDT | 17.50 | 2.83 | 3.10 | 3.50 | 0.00 | - | 1 | 0 | 293.75% |
| MPW181019P00021000 | 2018-09-28 11:50PM EDT | 21.00 | 6.60 | 6.60 | 7.10 | 0.00 | - | 1 | 1 | 463.28% |
