UK markets open in 2 hours 55 minutes
NIKKEI 225
38,707.15 -239.78 (-0.62%) HANG SENG
19,243.74 +23.12 (+0.12%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,416.80 -9.10 (-0.38%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
55,014.43 -994.21 (-1.78%)
Medical Properties Trust, Inc. (MPW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240524C00001000 | 2024-05-21 2:41PM EDT | 2024-05-24 | 3.95 | 3.10 | 6.15 | -0.29 | -6.84% | 6 | 4 | 2,906.25% |
| MPW240531C00001000 | 2024-05-21 2:43PM EDT | 2024-05-31 | 4.01 | 3.75 | 6.10 | -0.24 | -5.65% | 3 | 4 | 2,537.50% |
| MPW240607C00001000 | 2024-05-20 3:22PM EDT | 2024-06-07 | 4.21 | 3.65 | 6.15 | 0.00 | - | 3 | 20 | 1,837.50% |
| MPW240614C00001000 | 2024-05-20 3:34PM EDT | 2024-06-14 | 4.25 | 3.20 | 6.15 | 0.00 | - | 7 | 7 | 1,093.75% |
| MPW240621C00001000 | 2024-05-17 12:41PM EDT | 2024-06-21 | 4.16 | 3.90 | 4.10 | 0.00 | - | 20 | 30 | 50.00% |
| MPW240628C00001000 | 2024-05-20 3:35PM EDT | 2024-06-28 | 4.91 | 3.20 | 6.15 | 0.00 | - | 5 | 15 | 868.75% |
| MPW240719C00001000 | 2024-04-18 1:30PM EDT | 2024-07-19 | 3.90 | 3.90 | 4.15 | 0.00 | - | 20 | 10 | 218.75% |
| MPW240816C00001000 | 2024-05-17 9:30AM EDT | 2024-08-16 | 4.11 | 2.99 | 5.10 | 0.00 | - | 10 | 26 | 203.13% |
| MPW241018C00001000 | 2024-05-10 2:05PM EDT | 2024-10-18 | 3.78 | 3.00 | 5.25 | 0.00 | - | 1 | 0 | 200.00% |
| MPW250117C00001000 | 2024-05-14 11:54AM EDT | 2025-01-17 | 4.95 | 3.65 | 5.40 | 0.00 | - | 3 | 19 | 287.50% |
| MPW260116C00001000 | 2024-05-13 9:53AM EDT | 2026-01-16 | 4.00 | 3.00 | 6.00 | 0.00 | - | 1 | 127 | 175.78% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240719P00001000 | 2024-05-06 9:32AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.03 | 0.00 | - | 200 | 7,010 | 200.00% |
| MPW240816P00001000 | 2024-05-06 9:55AM EDT | 2024-08-16 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 15 | 181.25% |
| MPW241018P00001000 | 2024-05-13 10:01AM EDT | 2024-10-18 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 121 | 158.59% |
| MPW250117P00001000 | 2024-05-17 2:38PM EDT | 2025-01-17 | 0.04 | 0.01 | 0.10 | 0.00 | - | 20 | 8,210 | 128.13% |
| MPW260116P00001000 | 2024-05-20 2:57PM EDT | 2026-01-16 | 0.10 | 0.09 | 0.16 | 0.00 | - | 101 | 2,631 | 99.61% |
© 2024 Yahoo. All rights reserved.