U.S. markets closed

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
In The Money
Show:ListStraddle
CallsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MPW210319C000140002021-02-22 9:47AM EST14.007.726.508.200.00--1134.77%
MPW210319C000180002021-02-02 10:26AM EST18.003.902.803.300.00--055.86%
MPW210319C000190002021-03-02 10:27AM EST19.002.301.302.900.00--1097.27%
MPW210319C000200002021-03-05 3:16PM EST20.001.151.201.55+0.20+21.05%51048.24%
MPW210319C000210002021-03-05 3:50PM EST21.000.500.400.55+0.15+42.86%47025.39%
MPW210319C000220002021-03-05 3:40PM EST22.000.100.100.15-0.05-33.33%261,34825.20%
MPW210319C000230002021-03-05 2:33PM EST23.000.010.000.05-0.04-80.00%491,04529.69%
MPW210319C000240002021-03-01 10:42AM EST24.000.040.000.050.00-9041.02%
MPW210319C000250002021-02-25 3:48PM EST25.000.050.000.100.00-38551.17%
MPW210319C000270002021-02-16 12:11AM EST27.000.05-0.300.00--2105.66%
PutsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MPW210319P000150002021-02-16 12:11AM EST15.000.04-0.100.00--1113.67%
MPW210319P000170002021-01-27 3:00PM EST17.000.100.000.100.00-101067.97%
MPW210319P000180002021-02-04 10:29AM EST18.000.100.000.100.00-13753.52%
MPW210319P000190002021-03-04 10:11AM EST19.000.090.000.100.00-17746.88%
MPW210319P000200002021-03-05 1:59PM EST20.000.200.050.20-0.05-20.00%3356339.55%
MPW210319P000210002021-03-05 2:53PM EST21.000.550.400.45-0.20-26.67%32034.08%
MPW210319P000220002021-03-05 2:21PM EST22.001.101.051.20+0.09+8.91%2238345.02%
MPW210319P000230002021-03-02 10:15AM EST23.002.001.802.450.00-13858.59%
MPW210319P000240002021-01-28 3:59PM EST24.003.102.152.950.00-2158.59%
MPW210319P000250002021-02-17 12:54PM EST25.003.203.605.200.00--0109.86%