UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.85 +0.83 (+1.06%) GOLD FUTURES
2,392.70 +32.80 (+1.39%) DOW
39,852.29 +294.18 (+0.74%) Bitcoin GBP
51,987.50 +3,520.91 (+7.26%)
Medical Properties Trust, Inc. (MPW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:24PM EDT. Market open.
Strike:5.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240517C00005500 | 2024-05-15 3:07PM EDT | 2024-05-17 | 0.11 | 0.10 | 0.11 | -0.39 | -79.59% | 4,833 | 12,922 | 84.38% |
| MPW240524C00005500 | 2024-05-15 3:03PM EDT | 2024-05-24 | 0.28 | 0.25 | 0.28 | -0.38 | -57.58% | 796 | 3,239 | 92.19% |
| MPW240531C00005500 | 2024-05-15 2:42PM EDT | 2024-05-31 | 0.27 | 0.33 | 0.37 | -0.43 | -61.43% | 69 | 6,232 | 89.06% |
| MPW240607C00005500 | 2024-05-15 2:36PM EDT | 2024-06-07 | 0.45 | 0.38 | 0.46 | -0.35 | -43.75% | 195 | 3,163 | 87.89% |
| MPW240614C00005500 | 2024-05-15 3:07PM EDT | 2024-06-14 | 0.45 | 0.34 | 0.50 | -0.61 | -57.55% | 91 | 1,085 | 77.34% |
| MPW240621C00005500 | 2024-05-15 2:59PM EDT | 2024-06-21 | 0.50 | 0.45 | 0.51 | -0.30 | -37.50% | 157 | 4,990 | 78.52% |
| MPW240628C00005500 | 2024-05-15 2:06PM EDT | 2024-06-28 | 0.55 | 0.51 | 0.56 | -0.39 | -41.49% | 6 | 185 | 79.49% |
| MPW240719C00005500 | 2024-05-15 3:03PM EDT | 2024-07-19 | 0.65 | 0.53 | 0.65 | -0.36 | -35.64% | 181 | 4,119 | 71.68% |
| MPW240816C00005500 | 2024-05-15 2:44PM EDT | 2024-08-16 | 0.83 | 0.80 | 0.85 | -0.23 | -21.70% | 202 | 8,631 | 81.84% |
| MPW241018C00005500 | 2024-05-15 3:07PM EDT | 2024-10-18 | 0.92 | 0.89 | 0.95 | -0.33 | -26.61% | 360 | 21,446 | 70.12% |
| MPW250117C00005500 | 2024-05-15 2:59PM EDT | 2025-01-17 | 1.05 | 1.02 | 1.11 | -0.41 | -28.08% | 248 | 3,629 | 64.26% |
| MPW260116C00005500 | 2024-05-15 3:08PM EDT | 2026-01-16 | 1.54 | 1.52 | 1.60 | -0.52 | -25.12% | 115 | 1,241 | 59.47% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240517P00005500 | 2024-05-15 3:02PM EDT | 2024-05-17 | 0.26 | 0.25 | 0.27 | +0.07 | +36.84% | 10,853 | 10,726 | 92.19% |
| MPW240524P00005500 | 2024-05-15 1:50PM EDT | 2024-05-24 | 0.40 | 0.39 | 0.43 | +0.03 | +8.11% | 349 | 5,497 | 93.75% |
| MPW240531P00005500 | 2024-05-15 1:26PM EDT | 2024-05-31 | 0.45 | 0.46 | 0.53 | +0.08 | +21.62% | 346 | 644 | 90.23% |
| MPW240607P00005500 | 2024-05-15 10:20AM EDT | 2024-06-07 | 0.55 | 0.53 | 0.60 | +0.11 | +25.00% | 17 | 87 | 88.67% |
| MPW240614P00005500 | 2024-05-15 2:37PM EDT | 2024-06-14 | 0.63 | 0.61 | 0.70 | +0.08 | +14.55% | 20 | 161 | 92.58% |
| MPW240621P00005500 | 2024-05-15 2:37PM EDT | 2024-06-21 | 0.67 | 0.65 | 0.73 | +0.10 | +17.54% | 22 | 465 | 88.67% |
| MPW240628P00005500 | 2024-05-15 10:35AM EDT | 2024-06-28 | 0.77 | 0.69 | 0.81 | +0.19 | +32.76% | 3 | 59 | 89.45% |
| MPW240719P00005500 | 2024-05-15 1:32PM EDT | 2024-07-19 | 0.83 | 0.80 | 0.88 | +0.07 | +9.21% | 16 | 474 | 83.79% |
| MPW240816P00005500 | 2024-05-15 1:10PM EDT | 2024-08-16 | 1.01 | 0.97 | 1.04 | +0.19 | +23.17% | 26 | 112 | 85.55% |
| MPW241018P00005500 | 2024-05-15 12:13PM EDT | 2024-10-18 | 1.15 | 1.16 | 1.24 | +0.15 | +15.00% | 607 | 3,040 | 80.37% |
| MPW250117P00005500 | 2024-05-15 11:47AM EDT | 2025-01-17 | 1.35 | 1.31 | 1.40 | +0.23 | +20.54% | 67 | 1,589 | 73.05% |
| MPW260116P00005500 | 2024-05-14 3:59PM EDT | 2026-01-16 | 1.58 | 1.75 | 1.92 | 0.00 | - | 64 | 249 | 64.75% |
© 2024 Yahoo. All rights reserved.