Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
6.02
+0.37
+(6.55%)
At close: March 7 at 4:00:02 PM EST
5.99
-0.03
(-0.50%)
After hours: March 7 at 8:00:00 PM EST
| Contract Name | Last Trade Date (EST) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW250314C00000500 | 3/7/2025 11:07 AM | 0.5 | 5.50 | 5.15 | 7.65 | -0.07 | -1.26% | 202 | 23 | 0.00% |
| MPW250314C00001000 | 3/7/2025 11:08 AM | 1 | 5.99 | 4.40 | 7.10 | 1.74 | 40.94% | 1 | 1 | 2,406.25% |
| MPW250314C00001500 | 3/3/2025 12:59 PM | 1.5 | 4.30 | 3.90 | 4.95 | 0.00 | 0.00% | 11 | 12 | 1,257.81% |
| MPW250314C00002500 | 2/21/2025 9:54 AM | 2.5 | 2.51 | 3.40 | 3.60 | 0.00 | 0.00% | 1 | 0 | 481.25% |
| MPW250314C00003500 | 3/3/2025 12:59 PM | 3.5 | 2.29 | 2.23 | 2.63 | 0.00 | 0.00% | 20 | 22 | 348.44% |
| MPW250314C00004000 | 3/7/2025 10:20 AM | 4 | 2.05 | 1.94 | 2.05 | 1.18 | 135.63% | 29 | 46 | 200.00% |
| MPW250314C00004500 | 3/7/2025 2:49 PM | 4.5 | 1.58 | 1.44 | 1.54 | 0.48 | 43.64% | 415 | 344 | 139.06% |
| MPW250314C00005000 | 3/7/2025 3:48 PM | 5 | 1.04 | 0.98 | 1.11 | 0.45 | 76.27% | 2,855 | 2,455 | 101.56% |
| MPW250314C00005500 | 3/7/2025 3:48 PM | 5.5 | 0.53 | 0.48 | 0.53 | 0.31 | 140.91% | 342 | 2,851 | 46.88% |
| MPW250314C00006000 | 3/7/2025 3:59 PM | 6 | 0.13 | 0.13 | 0.15 | 0.08 | 160.00% | 2,802 | 3,861 | 45.31% |
| MPW250314C00006500 | 3/7/2025 3:58 PM | 6.5 | 0.05 | 0.04 | 0.05 | 0.02 | 66.67% | 1,799 | 1,310 | 62.50% |
| MPW250314C00007000 | 3/7/2025 3:33 PM | 7 | 0.02 | 0.01 | 0.02 | 0.01 | 100.00% | 108 | 2,173 | 75.00% |
| Contract Name | Last Trade Date (EST) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW250314P00003000 | 2/13/2025 9:57 AM | 3 | 0.03 | 0.00 | 0.03 | 0.00 | 0.00% | 100 | 104 | 281.25% |
| MPW250314P00003500 | 3/7/2025 11:23 AM | 3.5 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 60 | 460 | 225.00% |
| MPW250314P00004000 | 3/5/2025 3:52 PM | 4 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 30 | 1,203 | 175.00% |
| MPW250314P00004500 | 3/7/2025 1:23 PM | 4.5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 54 | 1,194 | 106.25% |
| MPW250314P00005000 | 3/7/2025 3:55 PM | 5 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 557 | 1,546 | 101.56% |
| MPW250314P00005500 | 3/7/2025 2:52 PM | 5.5 | 0.04 | 0.04 | 0.05 | -0.11 | -73.33% | 923 | 2,174 | 71.88% |
| MPW250314P00006000 | 3/7/2025 3:48 PM | 6 | 0.22 | 0.19 | 0.23 | -0.26 | -54.17% | 1,967 | 305 | 71.48% |
| MPW250314P00006500 | 3/7/2025 3:28 PM | 6.5 | 0.62 | 0.59 | 0.64 | -0.24 | -27.91% | 115 | 29 | 99.61% |
| MPW250314P00007000 | 3/7/2025 3:17 PM | 7 | 1.11 | 1.01 | 1.11 | -0.22 | -16.54% | 1 | 16 | 117.19% |
Related Tickers
OHI Omega Healthcare Investors, Inc.
36.89
+2.50%
LTC LTC Properties, Inc.
36.09
+0.92%
DOC Healthpeak Properties, Inc.
20.51
+1.89%
WELL Welltower Inc.
147.45
-1.02%
SBRA Sabra Health Care REIT, Inc.
16.86
+1.75%
GMRE Global Medical REIT Inc.
8.94
+1.59%
VTR Ventas, Inc.
67.87
+0.27%
HR Healthcare Realty Trust Incorporated
16.79
+1.70%
NWH-UN.TO NorthWest Healthcare Properties Real Estate Investment Trust
4.8000
+1.91%
CHCT Community Healthcare Trust Incorporated
18.49
-0.75%