Medical Properties Trust, Inc. (MPW)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
21.24+0.41 (+1.97%)
At close: 4:00PM EST
CallsforMarch 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW210319C00014000 | 2021-02-22 9:47AM EST | 14.00 | 7.72 | 6.50 | 8.20 | 0.00 | - | - | 1 | 134.77% |
| MPW210319C00018000 | 2021-02-02 10:26AM EST | 18.00 | 3.90 | 2.80 | 3.30 | 0.00 | - | - | 0 | 55.86% |
| MPW210319C00019000 | 2021-03-02 10:27AM EST | 19.00 | 2.30 | 1.30 | 2.90 | 0.00 | - | - | 10 | 97.27% |
| MPW210319C00020000 | 2021-03-05 3:16PM EST | 20.00 | 1.15 | 1.20 | 1.55 | +0.20 | +21.05% | 5 | 10 | 48.24% |
| MPW210319C00021000 | 2021-03-05 3:50PM EST | 21.00 | 0.50 | 0.40 | 0.55 | +0.15 | +42.86% | 47 | 0 | 25.39% |
| MPW210319C00022000 | 2021-03-05 3:40PM EST | 22.00 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 26 | 1,348 | 25.20% |
| MPW210319C00023000 | 2021-03-05 2:33PM EST | 23.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 49 | 1,045 | 29.69% |
| MPW210319C00024000 | 2021-03-01 10:42AM EST | 24.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 9 | 0 | 41.02% |
| MPW210319C00025000 | 2021-02-25 3:48PM EST | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 85 | 51.17% |
| MPW210319C00027000 | 2021-02-16 12:11AM EST | 27.00 | 0.05 | - | 0.30 | 0.00 | - | - | 2 | 105.66% |
PutsforMarch 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW210319P00015000 | 2021-02-16 12:11AM EST | 15.00 | 0.04 | - | 0.10 | 0.00 | - | - | 1 | 113.67% |
| MPW210319P00017000 | 2021-01-27 3:00PM EST | 17.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 67.97% |
| MPW210319P00018000 | 2021-02-04 10:29AM EST | 18.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 37 | 53.52% |
| MPW210319P00019000 | 2021-03-04 10:11AM EST | 19.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 77 | 46.88% |
| MPW210319P00020000 | 2021-03-05 1:59PM EST | 20.00 | 0.20 | 0.05 | 0.20 | -0.05 | -20.00% | 33 | 563 | 39.55% |
| MPW210319P00021000 | 2021-03-05 2:53PM EST | 21.00 | 0.55 | 0.40 | 0.45 | -0.20 | -26.67% | 32 | 0 | 34.08% |
| MPW210319P00022000 | 2021-03-05 2:21PM EST | 22.00 | 1.10 | 1.05 | 1.20 | +0.09 | +8.91% | 22 | 383 | 45.02% |
| MPW210319P00023000 | 2021-03-02 10:15AM EST | 23.00 | 2.00 | 1.80 | 2.45 | 0.00 | - | 1 | 38 | 58.59% |
| MPW210319P00024000 | 2021-01-28 3:59PM EST | 24.00 | 3.10 | 2.15 | 2.95 | 0.00 | - | 2 | 1 | 58.59% |
| MPW210319P00025000 | 2021-02-17 12:54PM EST | 25.00 | 3.20 | 3.60 | 5.20 | 0.00 | - | - | 0 | 109.86% |
© 2021 Verizon Media. All rights reserved.
