UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.81 +0.79 (+1.01%) GOLD FUTURES
2,392.60 +32.70 (+1.39%) DOW
39,850.77 +292.66 (+0.74%) Bitcoin GBP
52,059.14 +3,529.40 (+7.27%)
Medical Properties Trust, Inc. (MPW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:29PM EDT. Market open.
Strike:4.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240517C00004500 | 2024-05-15 3:06PM EDT | 2024-05-17 | 0.86 | 0.68 | 0.94 | -0.55 | -39.01% | 222 | 11,263 | 207.81% |
| MPW240524C00004500 | 2024-05-15 1:25PM EDT | 2024-05-24 | 0.98 | 0.92 | 0.97 | -0.50 | -33.78% | 68 | 1,147 | 116.41% |
| MPW240531C00004500 | 2024-05-15 1:48PM EDT | 2024-05-31 | 1.05 | 0.94 | 1.03 | -0.46 | -30.46% | 50 | 1,101 | 102.73% |
| MPW240607C00004500 | 2024-05-15 10:06AM EDT | 2024-06-07 | 1.24 | 0.92 | 1.19 | -0.23 | -15.65% | 6 | 86 | 104.69% |
| MPW240614C00004500 | 2024-05-15 1:34PM EDT | 2024-06-14 | 1.17 | 1.02 | 1.18 | -0.38 | -24.52% | 30 | 369 | 101.56% |
| MPW240621C00004500 | 2024-05-15 2:36PM EDT | 2024-06-21 | 1.17 | 1.05 | 1.14 | -0.39 | -25.00% | 21 | 8,263 | 90.82% |
| MPW240628C00004500 | 2024-05-13 10:01AM EDT | 2024-06-28 | 0.93 | 1.03 | 1.19 | 0.00 | - | 5 | 6 | 85.94% |
| MPW240719C00004500 | 2024-05-15 12:32PM EDT | 2024-07-19 | 1.18 | 1.15 | 1.23 | -0.41 | -25.79% | 54 | 4,723 | 82.42% |
| MPW240816C00004500 | 2024-05-15 2:33PM EDT | 2024-08-16 | 1.38 | 1.11 | 1.40 | -0.62 | -31.00% | 6 | 407 | 76.37% |
| MPW241018C00004500 | 2024-05-15 12:50PM EDT | 2024-10-18 | 1.48 | 1.37 | 1.50 | -0.32 | -17.78% | 15 | 20,408 | 74.61% |
| MPW250117C00004500 | 2024-05-15 10:36AM EDT | 2025-01-17 | 1.50 | 1.45 | 1.60 | -0.41 | -21.47% | 5 | 1,219 | 65.43% |
| MPW260116C00004500 | 2024-05-15 1:19PM EDT | 2026-01-16 | 1.89 | 1.78 | 1.94 | -0.41 | -17.83% | 6 | 989 | 56.15% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240517P00004500 | 2024-05-15 3:07PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 1,858 | 26,401 | 153.13% |
| MPW240524P00004500 | 2024-05-15 2:50PM EDT | 2024-05-24 | 0.09 | 0.09 | 0.10 | 0.00 | - | 5,726 | 3,363 | 116.41% |
| MPW240531P00004500 | 2024-05-15 2:59PM EDT | 2024-05-31 | 0.12 | 0.11 | 0.12 | +0.01 | +9.09% | 127 | 2,402 | 96.09% |
| MPW240607P00004500 | 2024-05-15 2:25PM EDT | 2024-06-07 | 0.17 | 0.16 | 0.18 | +0.02 | +13.33% | 388 | 892 | 95.70% |
| MPW240614P00004500 | 2024-05-15 2:48PM EDT | 2024-06-14 | 0.24 | 0.22 | 0.24 | +0.01 | +4.35% | 249 | 616 | 97.27% |
| MPW240621P00004500 | 2024-05-15 3:03PM EDT | 2024-06-21 | 0.27 | 0.26 | 0.30 | +0.01 | +3.85% | 1,167 | 35,837 | 97.27% |
| MPW240628P00004500 | 2024-05-15 3:03PM EDT | 2024-06-28 | 0.31 | 0.29 | 0.34 | +0.04 | +14.81% | 29 | 306 | 95.51% |
| MPW240719P00004500 | 2024-05-15 1:21PM EDT | 2024-07-19 | 0.38 | 0.37 | 0.43 | +0.05 | +15.15% | 10 | 13,918 | 90.63% |
| MPW240816P00004500 | 2024-05-15 12:13PM EDT | 2024-08-16 | 0.55 | 0.52 | 0.59 | +0.06 | +12.24% | 438 | 12,968 | 93.16% |
| MPW241018P00004500 | 2024-05-15 12:50PM EDT | 2024-10-18 | 0.69 | 0.68 | 0.75 | +0.12 | +21.05% | 276 | 811 | 85.74% |
| MPW250117P00004500 | 2024-05-15 12:13PM EDT | 2025-01-17 | 0.86 | 0.81 | 0.88 | +0.13 | +17.81% | 582 | 2,575 | 76.95% |
| MPW260116P00004500 | 2024-05-15 11:47AM EDT | 2026-01-16 | 1.28 | 1.22 | 1.37 | +0.15 | +13.27% | 65 | 747 | 68.65% |
© 2024 Yahoo. All rights reserved.