NYSE - Nasdaq Real Time Price USD
Medical Properties Trust, Inc. (MPW)
Tune into live earnings calls Now streaming directly on quote pages.
5.49
-0.01
(-0.18%)
At close: April 29 at 4:00:02 PM EDT
5.50
+0.01
+(0.18%)
After hours: April 29 at 7:58:49 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW250502C00001000 | 4/24/2025 11:39 AM | 1 | 4.49 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| MPW250502C00001500 | 4/9/2025 11:52 AM | 1.5 | 3.37 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| MPW250502C00002000 | 4/2/2025 1:35 PM | 2 | 4.91 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| MPW250502C00002500 | 4/11/2025 11:18 AM | 2.5 | 2.64 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MPW250502C00004500 | 4/28/2025 12:25 PM | 4.5 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MPW250502C00005000 | 4/29/2025 1:46 PM | 5 | 0.55 | 0.00 | 0.00 | 0.00 | 0.00% | 216 | 0 | 0.00% |
| MPW250502C00005500 | 4/29/2025 3:54 PM | 5.5 | 0.22 | 0.00 | 0.00 | 0.00 | 0.00% | 721 | 0 | 1.56% |
| MPW250502C00006000 | 4/29/2025 3:26 PM | 6 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 845 | 0 | 25.00% |
| MPW250502C00006500 | 4/28/2025 1:51 PM | 6.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 86 | 0 | 50.00% |
| MPW250502C00007000 | 4/29/2025 3:51 PM | 7 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 150 | 0 | 50.00% |
| MPW250502C00007500 | 4/21/2025 12:23 PM | 7.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| MPW250502C00008000 | 4/9/2025 1:40 PM | 8 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW250502P00003000 | 4/9/2025 9:32 AM | 3 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| MPW250502P00003500 | 4/25/2025 10:06 AM | 3.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| MPW250502P00004000 | 4/28/2025 2:56 PM | 4 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 50.00% |
| MPW250502P00004500 | 4/29/2025 1:00 PM | 4.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| MPW250502P00005000 | 4/29/2025 3:42 PM | 5 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 298 | 0 | 25.00% |
| MPW250502P00005500 | 4/29/2025 3:45 PM | 5.5 | 0.19 | 0.00 | 0.00 | 0.00 | 0.00% | 236 | 0 | 0.00% |
| MPW250502P00006000 | 4/29/2025 10:22 AM | 6 | 0.56 | 0.00 | 0.00 | 0.00 | 0.00% | 42 | 0 | 0.00% |
| MPW250502P00006500 | 4/16/2025 9:40 AM | 6.5 | 1.04 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 0.00% |
| MPW250502P00007000 | 4/4/2025 12:22 PM | 7 | 1.85 | 0.00 | 0.00 | 0.00 | 0.00% | 45 | 0 | 0.00% |
| MPW250502P00007500 | 4/16/2025 1:12 PM | 7.5 | 2.06 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
Related Tickers
OHI Omega Healthcare Investors, Inc.
38.23
+0.58%
DOC Healthpeak Properties, Inc.
17.76
+0.06%
LTC LTC Properties, Inc.
35.54
+0.17%
GMRE Global Medical REIT Inc.
7.79
-1.14%
SBRA Sabra Health Care REIT, Inc.
17.51
+0.06%
WELL Welltower Inc.
151.48
+1.63%
HR Healthcare Realty Trust Incorporated
15.38
-1.60%
VTR Ventas, Inc.
69.14
+0.93%
CHCT Community Healthcare Trust Incorporated
16.26
+1.56%
NHI National Health Investors, Inc.
74.86
-0.37%