Singapore markets close in 7 hours 6 minutes
Straits Times Index
3,320.12 -1.96 (-0.06%) Nikkei
39,164.95 +126.79 (+0.32%) Hang Seng
18,183.08 -183.87 (-1.00%) FTSE 100
8,228.48 -16.89 (-0.20%) Bitcoin USD
69,229.15 -414.69 (-0.60%) CMC Crypto 200
1,438.89 -7.79 (-0.54%)
Medical Properties Trust, Inc. (MPW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240628C00000500 | 2024-06-10 12:57PM EDT | 0.50 | 4.58 | 4.10 | 6.65 | -0.64 | -12.26% | 3 | 0 | 0.00% |
| MPW240628C00001000 | 2024-06-10 12:58PM EDT | 1.00 | 4.07 | 3.80 | 6.15 | -1.11 | -21.43% | 2 | 0 | 2,012.50% |
| MPW240628C00001500 | 2024-06-10 12:59PM EDT | 1.50 | 3.85 | 2.92 | 5.65 | +0.05 | +1.32% | 2 | 0 | 940.63% |
| MPW240628C00002000 | 2024-06-10 1:01PM EDT | 2.00 | 4.15 | 2.79 | 5.15 | +0.85 | +25.76% | 3 | 10 | 832.03% |
| MPW240628C00002500 | 2024-06-07 1:44PM EDT | 2.50 | 3.17 | 1.85 | 2.66 | 0.00 | - | 3 | 0 | 273.44% |
| MPW240628C00003000 | 2024-06-07 12:29PM EDT | 3.00 | 2.41 | 1.91 | 2.29 | 0.00 | - | 3 | 0 | 179.69% |
| MPW240628C00003500 | 2024-06-06 11:17AM EDT | 3.50 | 2.02 | 1.35 | 2.23 | 0.00 | - | - | 0 | 217.19% |
| MPW240628C00004000 | 2024-06-07 2:59PM EDT | 4.00 | 1.58 | 0.80 | 2.09 | -0.02 | -1.25% | 1 | 3 | 210.16% |
| MPW240628C00004500 | 2024-05-23 9:45AM EDT | 4.50 | 0.76 | 0.00 | 0.91 | 0.00 | - | 1 | 23 | 144.92% |
| MPW240628C00005000 | 2024-06-10 3:45PM EDT | 5.00 | 0.28 | 0.28 | 0.31 | -0.14 | -33.33% | 767 | 940 | 62.89% |
| MPW240628C00005500 | 2024-06-10 3:46PM EDT | 5.50 | 0.10 | 0.08 | 0.10 | -0.06 | -37.50% | 476 | 2,895 | 55.86% |
| MPW240628C00006000 | 2024-06-10 2:57PM EDT | 6.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 157 | 2,371 | 61.72% |
| MPW240628C00006500 | 2024-06-07 2:00PM EDT | 6.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1 | 1,015 | 67.19% |
| MPW240628C00007000 | 2024-06-10 11:49AM EDT | 7.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 100 | 449 | 81.25% |
| MPW240628C00007500 | 2024-05-28 12:43PM EDT | 7.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 28 | 95.31% |
| MPW240628C00008000 | 2024-06-04 9:30AM EDT | 8.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 10 | 798 | 107.81% |
| MPW240628C00008500 | 2024-05-15 11:22AM EDT | 8.50 | 0.05 | 0.00 | 0.45 | 0.00 | - | - | 2 | 219.53% |
| MPW240628C00009000 | 2024-05-14 10:03AM EDT | 9.00 | 0.10 | 0.00 | 0.02 | 0.00 | - | 81 | 141 | 121.88% |
| MPW240628C00010500 | 2024-05-14 11:50AM EDT | 10.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240628P00003000 | 2024-06-10 1:48PM EDT | 3.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 25 | 46 | 118.75% |
| MPW240628P00003500 | 2024-06-03 1:51PM EDT | 3.50 | 0.08 | 0.01 | 0.04 | 0.00 | - | 4 | 175 | 104.69% |
| MPW240628P00004000 | 2024-06-10 1:31PM EDT | 4.00 | 0.05 | 0.02 | 0.05 | +0.03 | +150.00% | 95 | 939 | 78.91% |
| MPW240628P00004500 | 2024-06-10 3:58PM EDT | 4.50 | 0.10 | 0.09 | 0.11 | -0.01 | -9.09% | 677 | 1,987 | 69.14% |
| MPW240628P00005000 | 2024-06-10 3:45PM EDT | 5.00 | 0.25 | 0.24 | 0.25 | +0.03 | +13.64% | 626 | 3,616 | 58.59% |
| MPW240628P00005500 | 2024-06-10 3:07PM EDT | 5.50 | 0.50 | 0.53 | 0.72 | +0.06 | +13.64% | 78 | 240 | 73.05% |
| MPW240628P00006000 | 2024-06-07 1:59PM EDT | 6.00 | 0.87 | 0.77 | 1.43 | 0.00 | - | 10 | 151 | 94.92% |
| MPW240628P00006500 | 2024-05-14 1:25PM EDT | 6.50 | 1.17 | 1.43 | 2.10 | 0.00 | - | - | 2 | 164.45% |
| MPW240628P00007000 | 2024-05-23 11:58AM EDT | 7.00 | 1.75 | 1.06 | 2.21 | 0.00 | - | 6 | 6 | 171.88% |
© 2024 Yahoo. All rights reserved.