Singapore markets open in 6 hours 13 minutes
Straits Times Index
3,322.08 -8.69 (-0.26%) S&P 500
5,356.39 +9.40 (+0.18%) Dow
38,839.93 +40.94 (+0.11%) Nasdaq
17,170.44 +37.31 (+0.22%) Bitcoin USD
69,887.05 +190.23 (+0.27%) CMC Crypto 200
1,448.29 +1.61 (+0.11%)
Medical Properties Trust, Inc. (MPW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:47PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240621C00000500 | 2024-06-10 12:53PM EDT | 0.50 | 4.75 | 4.50 | 5.50 | -0.11 | -2.26% | 2 | 1 | 2,006.25% |
| MPW240621C00001000 | 2024-06-07 3:07PM EDT | 1.00 | 3.80 | 4.05 | 4.15 | 0.00 | - | 78 | 0 | 375.00% |
| MPW240621C00002000 | 2024-05-14 9:32AM EDT | 2.00 | 4.40 | 3.05 | 3.15 | 0.00 | - | 2 | 0 | 225.00% |
| MPW240621C00002500 | 2024-06-07 3:07PM EDT | 2.50 | 2.46 | 2.56 | 2.61 | 0.00 | - | 90 | 50 | 206.25% |
| MPW240621C00003000 | 2024-06-07 3:07PM EDT | 3.00 | 2.37 | 2.02 | 2.12 | 0.00 | - | 1,600 | 25 | 175.00% |
| MPW240621C00003500 | 2024-06-07 3:07PM EDT | 3.50 | 1.86 | 1.57 | 1.62 | 0.00 | - | 579 | 122 | 50.00% |
| MPW240621C00004000 | 2024-06-10 11:52AM EDT | 4.00 | 1.08 | 1.09 | 1.14 | -0.26 | -19.40% | 362 | 129 | 87.50% |
| MPW240621C00004500 | 2024-06-10 2:26PM EDT | 4.50 | 0.64 | 0.64 | 0.66 | -0.21 | -24.71% | 8 | 66 | 71.09% |
| MPW240621C00005000 | 2024-06-10 1:46PM EDT | 5.00 | 0.25 | 0.25 | 0.27 | -0.13 | -34.21% | 411 | 46,073 | 57.03% |
| MPW240621C00005500 | 2024-06-10 2:08PM EDT | 5.50 | 0.06 | 0.06 | 0.07 | -0.08 | -57.14% | 2,477 | 8,101 | 53.91% |
| MPW240621C00006000 | 2024-06-10 1:35PM EDT | 6.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 255 | 14,605 | 65.63% |
| MPW240621C00006500 | 2024-06-10 11:16AM EDT | 6.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 759 | 73.44% |
| MPW240621C00007000 | 2024-06-10 11:36AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 5,611 | 81.25% |
| MPW240621C00007500 | 2024-06-03 11:46AM EDT | 7.50 | 0.01 | 0.00 | 0.21 | -0.01 | -50.00% | 1 | 3 | 175.00% |
| MPW240621C00008000 | 2024-06-10 1:05PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,436 | 109.38% |
| MPW240621C00009000 | 2024-05-21 10:15AM EDT | 9.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 10 | 292 | 184.38% |
| MPW240621C00010000 | 2024-05-17 9:30AM EDT | 10.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 20 | 61 | 150.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240621P00001500 | 2024-05-16 10:24AM EDT | 1.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 1,077 | 287.50% |
| MPW240621P00002000 | 2024-05-23 3:40PM EDT | 2.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 404 | 225.00% |
| MPW240621P00002500 | 2024-05-31 12:07PM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,332 | 175.00% |
| MPW240621P00003000 | 2024-06-10 10:41AM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 2,083 | 137.50% |
| MPW240621P00003500 | 2024-06-10 1:06PM EDT | 3.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 115 | 4,672 | 118.75% |
| MPW240621P00004000 | 2024-06-10 1:36PM EDT | 4.00 | 0.03 | 0.00 | 0.00 | -0.01 | -25.00% | 65 | 21,560 | 50.00% |
| MPW240621P00004500 | 2024-06-10 2:32PM EDT | 4.50 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 2,548 | 33,893 | 75.78% |
| MPW240621P00005000 | 2024-06-10 2:24PM EDT | 5.00 | 0.17 | 0.16 | 0.18 | -0.01 | -5.56% | 1,893 | 36,256 | 58.59% |
| MPW240621P00005500 | 2024-06-10 12:43PM EDT | 5.50 | 0.46 | 0.45 | 0.50 | +0.05 | +12.20% | 82 | 5,130 | 56.25% |
| MPW240621P00006000 | 2024-06-10 1:10PM EDT | 6.00 | 0.92 | 0.91 | 0.95 | +0.08 | +9.52% | 26 | 532 | 65.63% |
| MPW240621P00006500 | 2024-06-06 3:26PM EDT | 6.50 | 1.10 | 1.40 | 1.46 | 0.00 | - | - | 1 | 87.50% |
| MPW240621P00007000 | 2024-06-10 10:02AM EDT | 7.00 | 1.91 | 1.89 | 1.94 | +0.28 | +17.18% | 50 | 122 | 90.63% |
| MPW240621P00007500 | 2024-06-04 3:06PM EDT | 7.50 | 2.15 | 2.39 | 2.44 | 0.00 | - | 5 | 5 | 106.25% |
| MPW240621P00008000 | 2024-06-05 1:55PM EDT | 8.00 | 2.61 | 2.89 | 2.94 | 0.00 | - | 1 | 4 | 121.88% |
© 2024 Yahoo. All rights reserved.