UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.70 +0.68 (+0.87%) GOLD FUTURES
2,392.60 +32.70 (+1.39%) DOW
39,831.91 +273.80 (+0.69%) Bitcoin GBP
51,566.87 +3,192.33 (+6.60%)
Medical Properties Trust, Inc. (MPW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:27PM EDT. Market open.
Strike:3.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240517C00003500 | 2024-05-14 1:28PM EDT | 2024-05-17 | 2.34 | 1.80 | 2.08 | 0.00 | - | 47 | 167 | 325.00% |
| MPW240524C00003500 | 2024-04-15 11:42AM EDT | 2024-05-24 | 1.38 | 1.89 | 1.99 | 0.00 | - | 3 | 0 | 178.13% |
| MPW240531C00003500 | 2024-05-13 3:31PM EDT | 2024-05-31 | 2.02 | 1.86 | 1.98 | 0.00 | - | 3 | 6 | 118.75% |
| MPW240607C00003500 | 2024-05-07 1:15PM EDT | 2024-06-07 | 0.95 | 1.84 | 2.07 | 0.00 | - | - | 1 | 124.22% |
| MPW240614C00003500 | 2024-05-09 9:38AM EDT | 2024-06-14 | 1.20 | 1.86 | 2.06 | 0.00 | - | 2 | 10 | 111.72% |
| MPW240621C00003500 | 2024-05-15 9:56AM EDT | 2024-06-21 | 2.08 | 1.74 | 2.03 | -0.05 | -2.35% | 4 | 414 | 126.56% |
| MPW240719C00003500 | 2024-05-14 9:33AM EDT | 2024-07-19 | 3.00 | 1.85 | 2.03 | 0.00 | - | 43 | 541 | 69.53% |
| MPW240816C00003500 | 2024-05-14 1:30PM EDT | 2024-08-16 | 2.40 | 1.57 | 2.26 | 0.00 | - | 2 | 181 | 119.92% |
| MPW241018C00003500 | 2024-05-07 12:23PM EDT | 2024-10-18 | 1.26 | 2.08 | 2.80 | 0.00 | - | 1 | 47 | 113.28% |
| MPW250117C00003500 | 2024-05-15 12:16PM EDT | 2025-01-17 | 2.08 | 1.96 | 2.23 | -0.67 | -24.36% | 2 | 789 | 57.23% |
| MPW260116C00003500 | 2024-05-15 12:06PM EDT | 2026-01-16 | 2.48 | 2.39 | 2.50 | -0.42 | -14.48% | 10 | 3,041 | 57.72% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240517P00003500 | 2024-05-14 3:19PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 10,644 | 225.00% |
| MPW240524P00003500 | 2024-05-15 12:18PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 762 | 3,572 | 153.13% |
| MPW240531P00003500 | 2024-05-15 1:39PM EDT | 2024-05-31 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 91 | 2,189 | 132.81% |
| MPW240607P00003500 | 2024-05-15 12:36PM EDT | 2024-06-07 | 0.06 | 0.04 | 0.07 | 0.00 | - | 121 | 455 | 124.22% |
| MPW240614P00003500 | 2024-05-15 12:19PM EDT | 2024-06-14 | 0.08 | 0.07 | 0.13 | 0.00 | - | 70 | 607 | 128.91% |
| MPW240621P00003500 | 2024-05-15 1:34PM EDT | 2024-06-21 | 0.09 | 0.09 | 0.12 | -0.01 | -10.00% | 8 | 2,576 | 118.36% |
| MPW240628P00003500 | 2024-05-15 11:09AM EDT | 2024-06-28 | 0.12 | 0.10 | 0.13 | -0.15 | -55.56% | 1 | 55 | 111.72% |
| MPW240719P00003500 | 2024-05-15 1:04PM EDT | 2024-07-19 | 0.16 | 0.16 | 0.17 | +0.02 | +14.29% | 331 | 10,572 | 104.30% |
| MPW240816P00003500 | 2024-05-15 1:32PM EDT | 2024-08-16 | 0.26 | 0.25 | 0.27 | +0.06 | +30.00% | 603 | 4,067 | 103.91% |
| MPW241018P00003500 | 2024-05-15 2:07PM EDT | 2024-10-18 | 0.37 | 0.34 | 0.50 | +0.09 | +32.14% | 18 | 5,617 | 99.80% |
| MPW250117P00003500 | 2024-05-15 12:43PM EDT | 2025-01-17 | 0.44 | 0.44 | 0.48 | +0.04 | +10.00% | 37 | 1,748 | 83.01% |
| MPW260116P00003500 | 2024-05-14 10:41AM EDT | 2026-01-16 | 0.71 | 0.75 | 0.87 | 0.00 | - | 15 | 975 | 72.46% |
© 2024 Yahoo. All rights reserved.