UK markets open in 4 hours 30 minutes
NIKKEI 225
38,638.60 +252.87 (+0.66%) HANG SENG
19,197.05 +123.34 (+0.65%) CRUDE OIL
79.02 +0.39 (+0.50%) GOLD FUTURES
2,393.30 -1.60 (-0.07%) DOW
39,908.00 +349.89 (+0.88%) Bitcoin GBP
52,045.99 +3,337.53 (+6.85%)
Medical Properties Trust, Inc. (MPW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240517C00003000 | 2024-05-15 9:30AM EDT | 2024-05-17 | 2.87 | 1.58 | 3.30 | +0.01 | +0.35% | 7 | 713 | 450.00% |
| MPW240524C00003000 | 2024-05-15 9:30AM EDT | 2024-05-24 | 2.93 | 1.53 | 2.96 | +0.01 | +0.34% | 7 | 300 | 580.47% |
| MPW240531C00003000 | 2024-05-13 10:33AM EDT | 2024-05-31 | 3.25 | 1.78 | 4.45 | 0.00 | - | 1 | 23 | 497.66% |
| MPW240607C00003000 | 2024-05-13 3:50PM EDT | 2024-06-07 | 2.49 | 1.65 | 3.30 | 0.00 | - | 300 | 300 | 164.06% |
| MPW240621C00003000 | 2024-05-15 3:47PM EDT | 2024-06-21 | 2.44 | 1.55 | 2.84 | -0.54 | -18.12% | 104 | 1,245 | 253.52% |
| MPW240719C00003000 | 2024-05-15 10:25AM EDT | 2024-07-19 | 2.41 | 2.34 | 2.54 | -0.49 | -16.90% | 21 | 615 | 78.13% |
| MPW240816C00003000 | 2024-05-14 9:42AM EDT | 2024-08-16 | 3.37 | 1.47 | 2.63 | 0.00 | - | 25 | 56 | 120.70% |
| MPW241018C00003000 | 2024-05-15 1:07PM EDT | 2024-10-18 | 2.57 | 2.37 | 2.64 | -0.93 | -26.57% | 58 | 76 | 70.31% |
| MPW250117C00003000 | 2024-05-15 3:04PM EDT | 2025-01-17 | 2.53 | 2.13 | 2.70 | -0.47 | -15.67% | 69 | 2,925 | 82.42% |
| MPW260116C00003000 | 2024-05-15 12:37PM EDT | 2026-01-16 | 2.98 | 2.63 | 2.82 | -0.24 | -7.45% | 87 | 3,350 | 54.30% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240517P00003000 | 2024-05-15 12:32PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 151 | 17,136 | 362.50% |
| MPW240524P00003000 | 2024-05-15 12:18PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 3,958 | 168.75% |
| MPW240531P00003000 | 2024-05-15 3:19PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 48 | 548 | 150.00% |
| MPW240607P00003000 | 2024-05-15 3:35PM EDT | 2024-06-07 | 0.01 | 0.01 | 0.04 | -0.05 | -83.33% | 82 | 32 | 137.50% |
| MPW240614P00003000 | 2024-05-13 2:37PM EDT | 2024-06-14 | 0.08 | 0.00 | 0.08 | 0.00 | - | 2 | 48 | 132.81% |
| MPW240621P00003000 | 2024-05-15 3:53PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 49 | 1,472 | 129.69% |
| MPW240628P00003000 | 2024-05-15 3:02PM EDT | 2024-06-28 | 0.10 | 0.00 | 1.20 | -0.10 | -50.00% | 24 | 45 | 276.95% |
| MPW240719P00003000 | 2024-05-15 12:19PM EDT | 2024-07-19 | 0.12 | 0.08 | 0.12 | +0.02 | +20.00% | 181 | 20,657 | 114.06% |
| MPW240816P00003000 | 2024-05-15 3:03PM EDT | 2024-08-16 | 0.18 | 0.14 | 0.20 | +0.04 | +28.57% | 6 | 848 | 112.11% |
| MPW241018P00003000 | 2024-05-15 1:04PM EDT | 2024-10-18 | 0.24 | 0.24 | 0.25 | +0.04 | +20.00% | 1,105 | 6,862 | 98.63% |
| MPW250117P00003000 | 2024-05-15 2:46PM EDT | 2025-01-17 | 0.33 | 0.28 | 0.31 | +0.04 | +13.79% | 29 | 26,683 | 84.38% |
| MPW260116P00003000 | 2024-05-15 2:39PM EDT | 2026-01-16 | 0.63 | 0.63 | 0.65 | +0.05 | +8.62% | 38 | 7,298 | 76.95% |
© 2024 Yahoo. All rights reserved.