Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
58,053.93 +1,311.01 (+2.31%) CMC Crypto 200
1,206.20 -2.50 (-0.21%)
Medical Properties Trust, Inc. (MPW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW241018C00000500 | 2024-06-05 9:36AM EDT | 0.50 | 5.02 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MPW241018C00001000 | 2024-06-20 11:57AM EDT | 1.00 | 3.74 | 2.72 | 3.65 | 0.00 | - | 20 | 17 | 389.06% |
| MPW241018C00001500 | 2024-04-15 2:01PM EDT | 1.50 | 3.15 | 2.84 | 4.60 | 0.00 | - | 1 | 0 | 483.59% |
| MPW241018C00002000 | 2024-06-28 11:56AM EDT | 2.00 | 2.42 | 2.12 | 2.34 | 0.00 | - | 12 | 22 | 92.19% |
| MPW241018C00002500 | 2024-07-02 10:45AM EDT | 2.50 | 1.69 | 1.60 | 1.92 | 0.00 | - | 1 | 12 | 78.52% |
| MPW241018C00003000 | 2024-07-02 3:39PM EDT | 3.00 | 1.33 | 1.34 | 1.48 | 0.00 | - | 96 | 914 | 86.33% |
| MPW241018C00003500 | 2024-07-05 2:44PM EDT | 3.50 | 0.97 | 0.84 | 1.20 | +0.02 | +2.11% | 40 | 483 | 75.78% |
| MPW241018C00004000 | 2024-07-05 11:42AM EDT | 4.00 | 0.77 | 0.74 | 0.84 | -0.01 | -1.28% | 12 | 1,027 | 79.88% |
| MPW241018C00004500 | 2024-07-05 2:47PM EDT | 4.50 | 0.53 | 0.51 | 0.59 | +0.02 | +3.92% | 5 | 21,154 | 75.59% |
| MPW241018C00005000 | 2024-07-05 3:42PM EDT | 5.00 | 0.39 | 0.35 | 0.40 | +0.10 | +34.48% | 172 | 10,046 | 73.05% |
| MPW241018C00005500 | 2024-07-05 3:59PM EDT | 5.50 | 0.25 | 0.23 | 0.27 | -0.02 | -7.41% | 165 | 22,671 | 71.09% |
| MPW241018C00006000 | 2024-07-05 3:35PM EDT | 6.00 | 0.17 | 0.16 | 0.18 | -0.02 | -10.53% | 106 | 12,098 | 70.70% |
| MPW241018C00007000 | 2024-07-05 3:20PM EDT | 7.00 | 0.07 | 0.07 | 0.11 | -0.03 | -30.00% | 7 | 10,568 | 72.66% |
| MPW241018C00008000 | 2024-07-03 12:12PM EDT | 8.00 | 0.07 | 0.03 | 0.07 | 0.00 | - | 14 | 3,179 | 74.61% |
| MPW241018C00009000 | 2024-06-25 1:05PM EDT | 9.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 100 | 319 | 96.88% |
| MPW241018C00010000 | 2024-07-02 11:02AM EDT | 10.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 30 | 293 | 82.81% |
| MPW241018C00011000 | 2024-06-14 3:26PM EDT | 11.00 | 0.02 | 0.00 | 0.36 | 0.00 | - | 1 | 51 | 132.03% |
| MPW241018C00012000 | 2024-06-25 1:08PM EDT | 12.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 33 | 35 | 89.06% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW241018P00001000 | 2024-06-03 9:59AM EDT | 1.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 20 | 121 | 210.94% |
| MPW241018P00001500 | 2024-07-02 3:16PM EDT | 1.50 | 0.07 | 0.00 | 0.09 | 0.00 | - | 200 | 2,982 | 126.56% |
| MPW241018P00002000 | 2024-07-05 11:16AM EDT | 2.00 | 0.11 | 0.09 | 0.12 | -0.02 | -15.38% | 6 | 1,538 | 117.97% |
| MPW241018P00002500 | 2024-07-05 3:16PM EDT | 2.50 | 0.20 | 0.11 | 0.21 | -0.02 | -9.09% | 95 | 6,007 | 102.34% |
| MPW241018P00003000 | 2024-07-05 3:33PM EDT | 3.00 | 0.33 | 0.28 | 0.33 | +0.02 | +6.45% | 977 | 17,381 | 100.78% |
| MPW241018P00003500 | 2024-07-05 2:36PM EDT | 3.50 | 0.46 | 0.43 | 0.45 | -0.05 | -9.80% | 56 | 10,112 | 90.82% |
| MPW241018P00004000 | 2024-07-05 3:18PM EDT | 4.00 | 0.67 | 0.58 | 0.73 | -0.07 | -9.46% | 41 | 31,821 | 86.33% |
| MPW241018P00004500 | 2024-07-05 3:27PM EDT | 4.50 | 0.95 | 0.91 | 0.98 | -0.05 | -5.00% | 46 | 4,629 | 85.16% |
| MPW241018P00005000 | 2024-07-05 3:33PM EDT | 5.00 | 1.30 | 1.05 | 1.33 | -0.05 | -3.70% | 104 | 2,969 | 73.44% |
| MPW241018P00005500 | 2024-07-05 3:29PM EDT | 5.50 | 1.68 | 1.59 | 1.68 | +0.01 | +0.60% | 11 | 3,680 | 80.47% |
| MPW241018P00006000 | 2024-07-02 3:00PM EDT | 6.00 | 2.24 | 1.96 | 2.14 | 0.00 | - | 33 | 1,638 | 80.47% |
| MPW241018P00007000 | 2024-07-02 10:59AM EDT | 7.00 | 3.10 | 2.85 | 3.10 | 0.00 | - | 18 | 438 | 86.72% |
| MPW241018P00008000 | 2024-07-01 1:24PM EDT | 8.00 | 3.98 | 3.80 | 4.05 | 0.00 | - | 2 | 188 | 90.63% |
| MPW241018P00009000 | 2024-06-20 11:30AM EDT | 9.00 | 4.30 | 4.75 | 4.95 | 0.00 | - | 11 | 12 | 81.25% |
© 2024 Yahoo. All rights reserved.