UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.84 +0.82 (+1.05%) GOLD FUTURES
2,389.80 +29.90 (+1.27%) DOW
39,887.51 +329.40 (+0.83%) Bitcoin GBP
52,255.24 +3,685.80 (+7.59%)
Medical Properties Trust, Inc. (MPW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:44PM EDT. Market open.
Strike:4.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240517C00004000 | 2024-05-15 11:50AM EDT | 2024-05-17 | 1.28 | 1.12 | 1.64 | -0.59 | -31.55% | 18 | 1,372 | 423.44% |
| MPW240524C00004000 | 2024-05-15 2:47PM EDT | 2024-05-24 | 1.42 | 1.36 | 1.44 | -0.50 | -26.04% | 31 | 245 | 107.81% |
| MPW240531C00004000 | 2024-05-14 12:52PM EDT | 2024-05-31 | 1.51 | 1.38 | 1.47 | -0.36 | -19.25% | 3 | 25 | 50.00% |
| MPW240607C00004000 | 2024-05-14 11:29AM EDT | 2024-06-07 | 2.10 | 1.39 | 1.53 | 0.00 | - | 33 | 12 | 83.59% |
| MPW240614C00004000 | 2024-05-13 9:44AM EDT | 2024-06-14 | 0.82 | 0.71 | 1.59 | 0.00 | - | 1 | 2 | 118.36% |
| MPW240621C00004000 | 2024-05-15 1:18PM EDT | 2024-06-21 | 1.53 | 1.44 | 1.57 | -0.41 | -21.13% | 20 | 556 | 83.59% |
| MPW240719C00004000 | 2024-05-15 10:41AM EDT | 2024-07-19 | 1.56 | 1.51 | 1.59 | -0.53 | -25.36% | 38 | 2,539 | 73.44% |
| MPW240816C00004000 | 2024-05-14 9:35AM EDT | 2024-08-16 | 1.71 | 1.56 | 1.94 | -0.92 | -34.98% | 1 | 89 | 91.02% |
| MPW241018C00004000 | 2024-05-15 12:37PM EDT | 2024-10-18 | 1.70 | 1.67 | 1.79 | -0.43 | -20.19% | 10 | 283 | 68.36% |
| MPW250117C00004000 | 2024-05-15 3:23PM EDT | 2025-01-17 | 1.80 | 1.80 | 1.88 | -0.45 | -20.00% | 74 | 26,897 | 63.48% |
| MPW260116C00004000 | 2024-05-15 2:24PM EDT | 2026-01-16 | 2.14 | 2.06 | 2.20 | -0.37 | -14.74% | 117 | 4,255 | 54.69% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240517P00004000 | 2024-05-15 3:18PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 727 | 65,923 | 196.88% |
| MPW240524P00004000 | 2024-05-15 3:15PM EDT | 2024-05-24 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 1,514 | 3,603 | 129.69% |
| MPW240531P00004000 | 2024-05-15 2:21PM EDT | 2024-05-31 | 0.05 | 0.06 | 0.07 | -0.02 | -28.57% | 28 | 3,651 | 117.19% |
| MPW240607P00004000 | 2024-05-15 3:21PM EDT | 2024-06-07 | 0.09 | 0.09 | 0.10 | -0.01 | -9.09% | 139 | 1,577 | 110.94% |
| MPW240614P00004000 | 2024-05-15 3:15PM EDT | 2024-06-14 | 0.12 | 0.12 | 0.15 | 0.00 | - | 64 | 671 | 109.77% |
| MPW240621P00004000 | 2024-05-15 1:49PM EDT | 2024-06-21 | 0.16 | 0.15 | 0.18 | 0.00 | - | 494 | 12,432 | 107.03% |
| MPW240628P00004000 | 2024-05-15 3:02PM EDT | 2024-06-28 | 0.20 | 0.17 | 0.22 | -0.03 | -13.04% | 32 | 2 | 105.08% |
| MPW240719P00004000 | 2024-05-15 2:45PM EDT | 2024-07-19 | 0.27 | 0.24 | 0.27 | +0.02 | +8.00% | 348 | 12,130 | 97.27% |
| MPW240816P00004000 | 2024-05-15 2:58PM EDT | 2024-08-16 | 0.38 | 0.36 | 0.42 | +0.06 | +18.75% | 524 | 1,475 | 99.80% |
| MPW241018P00004000 | 2024-05-15 2:58PM EDT | 2024-10-18 | 0.53 | 0.51 | 0.52 | +0.12 | +29.27% | 27,046 | 1,485 | 89.65% |
| MPW250117P00004000 | 2024-05-15 3:18PM EDT | 2025-01-17 | 0.63 | 0.61 | 0.65 | +0.10 | +18.87% | 111 | 7,941 | 80.27% |
| MPW260116P00004000 | 2024-05-15 3:05PM EDT | 2026-01-16 | 1.07 | 0.98 | 1.11 | +0.22 | +25.88% | 53 | 3,295 | 71.19% |
© 2024 Yahoo. All rights reserved.