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
2,391.70 +31.80 (+1.35%) DOW
39,852.37 +294.26 (+0.74%) Bitcoin GBP
52,020.89 +3,474.89 (+7.16%)
Medical Properties Trust, Inc. (MPW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:32PM EDT. Market open.
Strike:7.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240517C00007000 | 2024-05-15 3:15PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 433 | 6,909 | 137.50% |
| MPW240524C00007000 | 2024-05-15 3:15PM EDT | 2024-05-24 | 0.04 | 0.02 | 0.04 | -0.06 | -60.00% | 678 | 2,334 | 106.25% |
| MPW240531C00007000 | 2024-05-15 3:16PM EDT | 2024-05-31 | 0.06 | 0.05 | 0.06 | -0.09 | -60.00% | 251 | 1,015 | 93.75% |
| MPW240607C00007000 | 2024-05-15 1:17PM EDT | 2024-06-07 | 0.07 | 0.07 | 0.10 | -0.13 | -65.00% | 47 | 236 | 89.45% |
| MPW240614C00007000 | 2024-05-15 1:31PM EDT | 2024-06-14 | 0.14 | 0.07 | 0.14 | -0.14 | -50.00% | 63 | 399 | 83.98% |
| MPW240621C00007000 | 2024-05-15 3:12PM EDT | 2024-06-21 | 0.13 | 0.11 | 0.14 | -0.18 | -58.06% | 2,996 | 4,000 | 80.47% |
| MPW240628C00007000 | 2024-05-15 12:03PM EDT | 2024-06-28 | 0.15 | 0.12 | 0.18 | -0.19 | -55.88% | 3 | 462 | 78.52% |
| MPW240719C00007000 | 2024-05-15 2:38PM EDT | 2024-07-19 | 0.21 | 0.20 | 0.21 | -0.20 | -48.78% | 334 | 9,157 | 73.05% |
| MPW240816C00007000 | 2024-05-15 3:05PM EDT | 2024-08-16 | 0.33 | 0.30 | 0.35 | -0.18 | -35.29% | 166 | 2,098 | 74.41% |
| MPW260116C00007000 | 2024-05-15 3:00PM EDT | 2026-01-16 | 1.05 | 1.01 | 1.05 | -0.18 | -14.63% | 1,055 | 11,522 | 55.52% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240517P00007000 | 2024-05-15 11:01AM EDT | 2024-05-17 | 1.67 | 1.35 | 2.25 | +0.51 | +43.97% | 3 | 56 | 315.63% |
| MPW240524P00007000 | 2024-05-15 11:35AM EDT | 2024-05-24 | 1.71 | 1.64 | 1.71 | +0.59 | +52.68% | 29 | 101 | 112.50% |
| MPW240621P00007000 | 2024-05-14 2:35PM EDT | 2024-06-21 | 1.80 | 1.77 | 1.86 | +0.31 | +20.81% | 10 | 125 | 91.41% |
| MPW240719P00007000 | 2024-05-15 10:35AM EDT | 2024-07-19 | 1.91 | 1.87 | 1.96 | +0.40 | +26.49% | 4 | 662 | 83.20% |
| MPW240816P00007000 | 2024-05-15 9:49AM EDT | 2024-08-16 | 1.85 | 1.99 | 2.07 | +0.09 | +5.11% | 62 | 115 | 81.64% |
| MPW260116P00007000 | 2024-05-15 1:47PM EDT | 2026-01-16 | 2.73 | 2.66 | 2.85 | +0.25 | +10.08% | 101 | 2,715 | 58.79% |
© 2024 Yahoo. All rights reserved.