UK markets open in 3 hours 27 minutes
NIKKEI 225
39,155.16 +117.00 (+0.30%) HANG SENG
18,048.61 -318.34 (-1.73%) CRUDE OIL
77.58 -0.16 (-0.21%) GOLD FUTURES
2,320.00 -7.00 (-0.30%) DOW
38,868.04 +69.05 (+0.18%) Bitcoin GBP
53,692.63 -1,061.68 (-1.94%)
Medical Properties Trust, Inc. (MPW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW250117C00000500 | 2024-06-10 11:38AM EDT | 0.50 | 4.64 | 4.25 | 5.85 | +0.59 | +14.57% | 37 | 92 | 0.00% |
| MPW250117C00001000 | 2024-06-07 3:07PM EDT | 1.00 | 3.45 | 2.94 | 5.35 | 0.00 | - | 65 | 15 | 160.94% |
| MPW250117C00001500 | 2024-04-17 9:31AM EDT | 1.50 | 3.29 | 2.97 | 3.65 | 0.00 | - | 1 | 1 | 123.44% |
| MPW250117C00002000 | 2024-06-10 11:39AM EDT | 2.00 | 3.14 | 2.39 | 3.20 | -0.26 | -7.65% | 47 | 223 | 107.42% |
| MPW250117C00002500 | 2024-05-16 3:24PM EDT | 2.50 | 2.80 | 2.58 | 2.72 | 0.00 | - | 5 | 45 | 76.17% |
| MPW250117C00003000 | 2024-06-10 12:46PM EDT | 3.00 | 2.30 | 2.19 | 2.32 | -0.11 | -4.56% | 7 | 2,822 | 74.61% |
| MPW250117C00003500 | 2024-06-10 3:37PM EDT | 3.50 | 1.94 | 1.83 | 1.94 | -0.07 | -3.48% | 81 | 787 | 71.68% |
| MPW250117C00004000 | 2024-06-10 9:56AM EDT | 4.00 | 1.62 | 1.50 | 1.61 | -0.05 | -2.99% | 61 | 27,114 | 69.14% |
| MPW250117C00004500 | 2024-06-10 2:03PM EDT | 4.50 | 1.37 | 1.22 | 1.33 | -0.11 | -7.43% | 2 | 1,243 | 67.58% |
| MPW250117C00005000 | 2024-06-10 3:47PM EDT | 5.00 | 1.05 | 1.05 | 1.10 | -0.13 | -11.02% | 36 | 28,672 | 68.95% |
| MPW250117C00005500 | 2024-06-10 3:08PM EDT | 5.50 | 0.86 | 0.85 | 0.89 | -0.09 | -9.47% | 89 | 3,891 | 67.38% |
| MPW250117C00006000 | 2024-06-10 3:45PM EDT | 6.00 | 0.70 | 0.60 | 0.72 | -0.06 | -7.89% | 22 | 507 | 63.67% |
| MPW250117C00007000 | 2024-06-10 3:47PM EDT | 7.00 | 0.45 | 0.36 | 0.47 | -0.04 | -8.16% | 2,532 | 3,150 | 62.11% |
| MPW250117C00008000 | 2024-06-10 3:34PM EDT | 8.00 | 0.30 | 0.29 | 0.31 | 0.00 | - | 205 | 13,992 | 64.45% |
| MPW250117C00009000 | 2024-06-10 10:34AM EDT | 9.00 | 0.20 | 0.18 | 0.20 | +0.01 | +5.26% | 4 | 2,045 | 63.28% |
| MPW250117C00010000 | 2024-06-10 3:27PM EDT | 10.00 | 0.12 | 0.11 | 0.13 | -0.02 | -14.29% | 36 | 18,469 | 62.50% |
| MPW250117C00011000 | 2024-06-06 3:29PM EDT | 11.00 | 0.10 | 0.00 | 0.09 | 0.00 | - | 3 | 36 | 55.86% |
| MPW250117C00012000 | 2024-06-10 9:31AM EDT | 12.00 | 0.05 | 0.06 | 0.07 | 0.00 | - | 21 | 7,931 | 64.45% |
| MPW250117C00015000 | 2024-06-07 3:32PM EDT | 15.00 | 0.05 | 0.03 | 0.08 | 0.00 | - | 42 | 9,427 | 74.22% |
| MPW250117C00017000 | 2024-05-13 2:46PM EDT | 17.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 17 | 1,380 | 81.64% |
| MPW250117C00020000 | 2024-06-07 2:50PM EDT | 20.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 2,465 | 78.91% |
| MPW250117C00022000 | 2024-05-22 9:30AM EDT | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 900 | 82.81% |
| MPW250117C00025000 | 2024-05-29 12:04PM EDT | 25.00 | 0.03 | 0.02 | 0.06 | 0.00 | - | 19 | 1,431 | 94.53% |
| MPW250117C00027000 | 2024-05-22 9:30AM EDT | 27.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 137 | 92.19% |
| MPW250117C00030000 | 2024-05-22 9:30AM EDT | 30.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | 4 | 1,317 | 87.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW250117P00000500 | 2024-02-05 4:20PM EDT | 0.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 7 | 165.63% |
| MPW250117P00001000 | 2024-06-06 3:01PM EDT | 1.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 20 | 8,636 | 117.97% |
| MPW250117P00001500 | 2024-06-04 3:56PM EDT | 1.50 | 0.08 | 0.00 | 0.09 | 0.00 | - | 1 | 348 | 96.88% |
| MPW250117P00002000 | 2024-06-10 1:22PM EDT | 2.00 | 0.12 | 0.12 | 0.14 | +0.02 | +20.00% | 796 | 13,153 | 98.83% |
| MPW250117P00002500 | 2024-06-10 3:21PM EDT | 2.50 | 0.18 | 0.18 | 0.21 | +0.02 | +12.50% | 44 | 3,758 | 89.26% |
| MPW250117P00003000 | 2024-06-10 3:20PM EDT | 3.00 | 0.29 | 0.26 | 0.31 | -0.01 | -3.33% | 190 | 28,255 | 82.03% |
| MPW250117P00003500 | 2024-06-10 2:30PM EDT | 3.50 | 0.42 | 0.40 | 0.44 | +0.01 | +2.44% | 133 | 5,807 | 77.93% |
| MPW250117P00004000 | 2024-06-10 3:39PM EDT | 4.00 | 0.61 | 0.57 | 0.62 | -0.02 | -3.17% | 174 | 10,499 | 74.80% |
| MPW250117P00004500 | 2024-06-10 11:03AM EDT | 4.50 | 0.87 | 0.80 | 0.85 | +0.19 | +27.94% | 1 | 2,862 | 73.34% |
| MPW250117P00005000 | 2024-06-10 3:18PM EDT | 5.00 | 1.07 | 1.03 | 1.10 | +0.03 | +2.88% | 2,404 | 16,777 | 70.22% |
| MPW250117P00005500 | 2024-06-10 11:16AM EDT | 5.50 | 1.37 | 1.31 | 1.42 | +0.07 | +5.38% | 7 | 1,617 | 69.04% |
| MPW250117P00006000 | 2024-06-10 3:40PM EDT | 6.00 | 1.70 | 1.62 | 1.74 | +0.13 | +8.28% | 3 | 85 | 66.89% |
| MPW250117P00007000 | 2024-06-10 12:05PM EDT | 7.00 | 2.38 | 2.35 | 2.47 | +0.05 | +2.15% | 2 | 325 | 63.97% |
| MPW250117P00008000 | 2024-06-10 2:22PM EDT | 8.00 | 3.20 | 3.15 | 3.30 | +0.10 | +3.23% | 4 | 7,738 | 60.94% |
| MPW250117P00009000 | 2024-05-24 3:57PM EDT | 9.00 | 4.23 | 4.05 | 4.20 | 0.00 | - | 3 | 23 | 59.77% |
| MPW250117P00010000 | 2024-06-07 2:06PM EDT | 10.00 | 4.98 | 5.00 | 5.10 | 0.00 | - | 3 | 148,043 | 57.03% |
| MPW250117P00012000 | 2024-05-17 3:56PM EDT | 12.00 | 7.00 | 6.90 | 7.05 | 0.00 | - | 14 | 921 | 67.58% |
| MPW250117P00015000 | 2024-05-15 10:38AM EDT | 15.00 | 9.65 | 9.90 | 10.05 | 0.00 | - | 20 | 30 | 54.69% |
| MPW250117P00017000 | 2024-04-23 9:34AM EDT | 17.00 | 12.45 | 11.25 | 12.90 | 0.00 | - | 2 | 6 | 90.63% |
| MPW250117P00020000 | 2024-05-13 12:59PM EDT | 20.00 | 14.70 | 14.20 | 15.50 | 0.00 | - | 2 | 17 | 143.95% |
| MPW250117P00022000 | 2024-04-04 10:14AM EDT | 22.00 | 17.63 | 16.90 | 17.85 | 0.00 | - | 1 | 0 | 138.87% |
| MPW250117P00025000 | 2024-05-21 10:12AM EDT | 25.00 | 19.76 | 19.30 | 20.20 | 0.00 | - | 2 | 15 | 127.93% |
| MPW250117P00027000 | 2024-03-15 9:38AM EDT | 27.00 | 22.70 | 22.80 | 23.85 | 0.00 | - | 1 | 0 | 219.14% |
| MPW250117P00030000 | 2024-05-23 9:42AM EDT | 30.00 | 25.07 | 23.80 | 25.75 | 0.00 | - | 1 | 4 | 186.13% |
© 2024 Yahoo. All rights reserved.