UK markets closed
NIKKEI 225
39,038.16 +354.23 (+0.92%) HANG SENG
18,366.95 -109.85 (-0.59%) CRUDE OIL
78.06 +2.53 (+3.35%) GOLD FUTURES
2,327.20 +2.20 (+0.09%) DOW
38,868.04 +69.05 (+0.18%) Bitcoin GBP
54,683.19 -11.48 (-0.02%)
Medical Properties Trust, Inc. (MPW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240614C00000500 | 2024-06-10 1:19PM EDT | 0.50 | 4.57 | 3.65 | 6.65 | -0.23 | -4.79% | 4 | 0 | 0.00% |
| MPW240614C00001000 | 2024-06-10 12:51PM EDT | 1.00 | 4.08 | 3.15 | 6.15 | -0.22 | -5.12% | 3 | 0 | 2,237.50% |
| MPW240614C00001500 | 2024-06-07 1:42PM EDT | 1.50 | 3.65 | 2.91 | 5.70 | 0.00 | - | 10 | 0 | 1,815.63% |
| MPW240614C00002000 | 2024-06-06 3:36PM EDT | 2.00 | 3.58 | 2.96 | 3.10 | 0.00 | - | 4 | 0 | 50.00% |
| MPW240614C00003500 | 2024-06-07 1:42PM EDT | 3.50 | 1.83 | 1.31 | 2.04 | 0.00 | - | 20 | 15 | 326.56% |
| MPW240614C00004000 | 2024-06-07 1:42PM EDT | 4.00 | 1.30 | 1.01 | 1.07 | 0.00 | - | 25 | 0 | 112.50% |
| MPW240614C00004500 | 2024-06-10 3:43PM EDT | 4.50 | 0.56 | 0.53 | 0.58 | -0.30 | -34.88% | 43 | 10 | 79.69% |
| MPW240614C00005000 | 2024-06-10 3:59PM EDT | 5.00 | 0.14 | 0.14 | 0.16 | -0.22 | -61.11% | 1,207 | 246 | 57.81% |
| MPW240614C00005500 | 2024-06-10 3:41PM EDT | 5.50 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 1,644 | 5,482 | 65.63% |
| MPW240614C00006000 | 2024-06-10 1:27PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 218 | 2,698 | 78.13% |
| MPW240614C00006500 | 2024-06-10 12:46PM EDT | 6.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 18 | 590 | 106.25% |
| MPW240614C00007000 | 2024-06-04 9:31AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 366 | 131.25% |
| MPW240614C00007500 | 2024-06-07 2:55PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 84 | 150.00% |
| MPW240614C00008000 | 2024-06-03 10:14AM EDT | 8.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 83 | 268 | 193.75% |
| MPW240614C00008500 | 2024-05-13 3:42PM EDT | 8.50 | 0.06 | 0.00 | 0.02 | 0.00 | - | 6 | 6 | 212.50% |
| MPW240614C00009000 | 2024-05-30 2:24PM EDT | 9.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 59 | 231.25% |
| MPW240614C00010000 | 2024-05-14 1:42PM EDT | 10.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | - | 1 | 293.75% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240614P00003000 | 2024-05-28 2:14PM EDT | 3.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 57 | 243.75% |
| MPW240614P00003500 | 2024-06-07 2:32PM EDT | 3.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 752 | 150.00% |
| MPW240614P00004000 | 2024-06-10 1:48PM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 111 | 1,888 | 100.00% |
| MPW240614P00004500 | 2024-06-10 3:50PM EDT | 4.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 925 | 4,265 | 79.69% |
| MPW240614P00005000 | 2024-06-10 3:54PM EDT | 5.00 | 0.10 | 0.10 | 0.11 | +0.02 | +25.00% | 2,842 | 8,150 | 50.78% |
| MPW240614P00005500 | 2024-06-10 1:59PM EDT | 5.50 | 0.45 | 0.46 | 0.71 | +0.07 | +18.42% | 295 | 1,903 | 118.75% |
| MPW240614P00006000 | 2024-06-07 10:23AM EDT | 6.00 | 0.91 | 0.89 | 2.01 | +0.13 | +16.67% | 1 | 110 | 345.31% |
| MPW240614P00006500 | 2024-05-15 11:13AM EDT | 6.50 | 1.41 | 0.56 | 1.69 | 0.00 | - | - | 2 | 275.00% |
| MPW240614P00007000 | 2024-06-10 9:47AM EDT | 7.00 | 1.86 | 1.94 | 2.18 | +0.25 | +15.53% | 2 | 26 | 234.38% |
| MPW240614P00008000 | 2024-05-20 9:45AM EDT | 8.00 | 3.05 | 2.74 | 4.95 | 0.00 | - | 10 | 90 | 695.31% |
© 2024 Yahoo. All rights reserved.