MPW - Medical Properties Trust, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforDecember 20, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW191220C00013000 | 2019-06-07 9:59AM EST | 13.00 | 5.72 | 5.10 | 5.90 | 0.00 | - | 1 | 0 | 0.00% |
| MPW191220C00015000 | 2019-12-10 3:59PM EST | 15.00 | 6.50 | 4.70 | 5.00 | 0.00 | - | 36 | 1 | 157.81% |
| MPW191220C00016000 | 2019-12-10 2:43PM EST | 16.00 | 5.54 | 3.70 | 4.40 | 0.00 | - | 6 | 0 | 140.63% |
| MPW191220C00017000 | 2019-12-10 2:06PM EST | 17.00 | 4.70 | 2.70 | 3.10 | 0.00 | - | 570 | 4 | 71.09% |
| MPW191220C00018000 | 2019-12-10 2:06PM EST | 18.00 | 3.70 | 1.60 | 1.95 | 0.00 | - | 4,200 | 5 | 62.50% |
| MPW191220C00019000 | 2019-12-13 12:39PM EST | 19.00 | 0.95 | 0.60 | 1.05 | -0.40 | -29.63% | 2 | 14 | 50.20% |
| MPW191220C00020000 | 2019-12-13 3:51PM EST | 20.00 | 0.13 | 0.10 | 0.20 | -0.32 | -71.11% | 52 | 206 | 25.39% |
| MPW191220C00021000 | 2019-12-13 9:51AM EST | 21.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 221 | 44.14% |
| MPW191220C00022000 | 2019-12-10 2:40PM EST | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 172 | 55.47% |
| MPW191220C00024000 | 2019-12-09 10:50AM EST | 24.00 | 0.04 | - | 0.55 | 0.00 | - | 2 | 2 | 175.59% |
| MPW191220C00025000 | 2019-06-09 11:09PM EST | 25.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 30 | 31 | 112.50% |
PutsforDecember 20, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW191220P00010000 | 2019-12-05 10:24AM EST | 10.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 9 | 276.56% |
| MPW191220P00011000 | 2019-07-26 8:30AM EST | 11.00 | 0.05 | - | 0.20 | 0.00 | - | - | 3 | 320.31% |
| MPW191220P00012000 | 2019-07-16 10:35AM EST | 12.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 3 | 0 | 271.88% |
| MPW191220P00013000 | 2019-12-02 10:49AM EST | 13.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 91 | 258.59% |
| MPW191220P00014000 | 2019-10-23 11:35AM EST | 14.00 | 0.04 | 0.00 | 0.35 | 0.00 | - | 2 | 38 | 201.95% |
| MPW191220P00015000 | 2019-12-05 10:24AM EST | 15.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 184 | 112.50% |
| MPW191220P00016000 | 2019-11-08 10:59AM EST | 16.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 396 | 90.63% |
| MPW191220P00017000 | 2019-12-02 11:07AM EST | 17.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 35 | 1,046 | 68.75% |
| MPW191220P00018000 | 2019-12-06 11:34AM EST | 18.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 1,152 | 55.47% |
| MPW191220P00019000 | 2019-12-12 12:07PM EST | 19.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 726 | 30.86% |
| MPW191220P00020000 | 2019-12-13 3:55PM EST | 20.00 | 0.30 | 0.20 | 0.35 | +0.13 | +76.47% | 53 | 538 | 27.54% |
| MPW191220P00021000 | 2019-12-12 12:26PM EST | 21.00 | 0.85 | 1.05 | 1.50 | 0.00 | - | 20 | 45 | 50.59% |
| MPW191220P00022000 | 2019-12-12 10:58AM EST | 22.00 | 1.70 | 1.95 | 2.40 | 0.00 | - | 1 | 39 | 53.91% |
| MPW191220P00025000 | 2019-10-24 10:22AM EST | 25.00 | 4.74 | 5.40 | 6.00 | 0.00 | - | 4 | 11 | 199.22% |