UK markets closed
NIKKEI 225
38,923.03 +435.13 (+1.13%) HANG SENG
18,403.04 +323.43 (+1.79%) CRUDE OIL
74.14 -2.85 (-3.70%) GOLD FUTURES
2,370.20 +24.40 (+1.04%) DOW
38,324.11 -362.21 (-0.94%) Bitcoin GBP
54,080.82 +954.25 (+1.80%)
Medical Properties Trust, Inc. (MPW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:24PM EDT. Market open.
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240607C00000500 | 2024-05-24 1:36PM EDT | 0.50 | 4.53 | 4.35 | 7.05 | 0.00 | - | 5 | 13 | 0.00% |
| MPW240607C00001000 | 2024-05-24 1:36PM EDT | 1.00 | 4.02 | 3.85 | 5.75 | 0.00 | - | 8 | 24 | 1,350.00% |
| MPW240607C00001500 | 2024-05-24 1:34PM EDT | 1.50 | 3.51 | 3.35 | 6.05 | 0.00 | - | 8 | 17 | 1,612.50% |
| MPW240607C00002000 | 2024-05-24 1:33PM EDT | 2.00 | 3.52 | 3.50 | 3.60 | 0.00 | - | 7 | 9 | 443.75% |
| MPW240607C00002500 | 2024-05-15 3:44PM EDT | 2.50 | 2.95 | 2.98 | 3.10 | 0.00 | - | - | 5 | 350.00% |
| MPW240607C00003000 | 2024-06-03 9:46AM EDT | 3.00 | 2.54 | 2.50 | 2.58 | +0.47 | +22.71% | 1 | 300 | 0.00% |
| MPW240607C00003500 | 2024-06-03 10:54AM EDT | 3.50 | 2.02 | 2.01 | 2.12 | +0.52 | +34.67% | 1 | 2 | 259.38% |
| MPW240607C00004000 | 2024-06-03 10:35AM EDT | 4.00 | 1.58 | 1.48 | 1.59 | +0.32 | +25.40% | 1 | 17 | 137.50% |
| MPW240607C00004500 | 2024-06-03 12:02PM EDT | 4.50 | 1.09 | 1.01 | 1.09 | +0.28 | +34.57% | 17 | 544 | 93.75% |
| MPW240607C00005000 | 2024-06-03 12:43PM EDT | 5.00 | 0.59 | 0.56 | 0.60 | +0.19 | +47.50% | 796 | 3,472 | 67.19% |
| MPW240607C00005500 | 2024-06-03 1:08PM EDT | 5.50 | 0.17 | 0.16 | 0.17 | +0.08 | +100.00% | 2,010 | 7,768 | 47.66% |
| MPW240607C00006000 | 2024-06-03 12:50PM EDT | 6.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 3,650 | 4,031 | 54.69% |
| MPW240607C00006500 | 2024-06-03 12:32PM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 606 | 664 | 68.75% |
| MPW240607C00007000 | 2024-06-03 10:43AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 8 | 208 | 93.75% |
| MPW240607C00007500 | 2024-06-03 9:30AM EDT | 7.50 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 5 | 145 | 118.75% |
| MPW240607C00008000 | 2024-05-21 10:03AM EDT | 8.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1,929 | 137.50% |
| MPW240607C00008500 | 2024-05-15 9:30AM EDT | 8.50 | 0.07 | 0.00 | 2.13 | 0.00 | - | 5 | 19 | 706.25% |
| MPW240607C00009000 | 2024-05-15 9:59AM EDT | 9.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 20 | 232 | 193.75% |
| MPW240607C00009500 | 2024-05-20 3:39PM EDT | 9.50 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 12 | 769.53% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240607P00002500 | 2024-05-07 9:52AM EDT | 2.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 3 | 300.00% |
| MPW240607P00003000 | 2024-05-24 9:30AM EDT | 3.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 105 | 237.50% |
| MPW240607P00003500 | 2024-05-31 12:11PM EDT | 3.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 553 | 187.50% |
| MPW240607P00004000 | 2024-06-03 10:54AM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 2,887 | 137.50% |
| MPW240607P00004500 | 2024-06-03 12:59PM EDT | 4.50 | 0.02 | 0.01 | 0.02 | -0.01 | -50.00% | 1,865 | 10,144 | 115.63% |
| MPW240607P00005000 | 2024-06-03 12:59PM EDT | 5.00 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 3,017 | 4,847 | 84.38% |
| MPW240607P00005500 | 2024-06-03 1:03PM EDT | 5.50 | 0.11 | 0.11 | 0.12 | -0.15 | -55.56% | 2,534 | 1,767 | 59.38% |
| MPW240607P00006000 | 2024-06-03 11:11AM EDT | 6.00 | 0.51 | 0.46 | 0.52 | -0.49 | -49.00% | 103 | 12 | 82.81% |
| MPW240607P00006500 | 2024-05-24 1:16PM EDT | 6.50 | 1.45 | 0.92 | 1.01 | 0.00 | - | 3 | 24 | 113.28% |
| MPW240607P00007000 | 2024-05-23 1:58PM EDT | 7.00 | 1.89 | 0.76 | 2.98 | 0.00 | - | - | 0 | 346.88% |
© 2024 Yahoo. All rights reserved.