Singapore markets open in 5 hours 44 minutes
Straits Times Index
3,322.08 -8.69 (-0.26%) S&P 500
5,361.28 +14.29 (+0.27%) Dow
38,852.37 +53.38 (+0.14%) Nasdaq
17,200.73 +67.60 (+0.39%) Bitcoin USD
69,593.94 -202.79 (-0.29%) CMC Crypto 200
1,448.05 +1.38 (+0.10%)
Medical Properties Trust, Inc. (MPW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:16PM EDT. Market open.
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 | 3.80 | 5.25 | 0.00 | - | 2 | 2 | 0.00% |
| MPW241018C00001000 | 2024-05-10 2:05PM EDT | 1.00 | 3.78 | 3.25 | 5.50 | 0.00 | - | 1 | 0 | 299.22% |
| MPW241018C00001500 | 2024-04-15 2:01PM EDT | 1.50 | 3.15 | 2.84 | 4.60 | 0.00 | - | 1 | 0 | 174.61% |
| MPW241018C00002000 | 2024-05-22 12:54PM EDT | 2.00 | 2.99 | 3.05 | 3.20 | 0.00 | - | 8 | 29 | 107.03% |
| MPW241018C00002500 | 2024-06-10 1:51PM EDT | 2.50 | 2.72 | 2.61 | 2.77 | -0.30 | -9.93% | 3 | 11 | 101.95% |
| MPW241018C00003000 | 2024-06-10 9:38AM EDT | 3.00 | 2.22 | 2.15 | 2.28 | -0.36 | -13.95% | 4 | 51 | 85.16% |
| MPW241018C00003500 | 2024-06-07 2:49PM EDT | 3.50 | 1.92 | 1.70 | 1.88 | -0.02 | -1.03% | 171 | 304 | 76.95% |
| MPW241018C00004000 | 2024-06-10 11:18AM EDT | 4.00 | 1.51 | 1.43 | 1.51 | -0.07 | -4.43% | 4 | 497 | 78.13% |
| MPW241018C00004500 | 2024-06-07 3:12PM EDT | 4.50 | 1.16 | 1.12 | 1.21 | 0.00 | - | 13 | 20,448 | 75.59% |
| MPW241018C00005000 | 2024-06-10 1:52PM EDT | 5.00 | 0.90 | 0.87 | 0.95 | -0.03 | -3.23% | 33 | 5,595 | 73.73% |
| MPW241018C00005500 | 2024-06-10 2:18PM EDT | 5.50 | 0.70 | 0.61 | 0.72 | -0.05 | -6.67% | 19 | 22,180 | 69.24% |
| MPW241018C00006000 | 2024-06-10 1:12PM EDT | 6.00 | 0.51 | 0.50 | 0.55 | -0.08 | -13.56% | 12 | 6,570 | 70.31% |
| MPW241018C00007000 | 2024-06-10 2:20PM EDT | 7.00 | 0.30 | 0.24 | 0.30 | -0.05 | -14.29% | 1,174 | 2,836 | 66.02% |
| MPW241018C00008000 | 2024-06-10 1:14PM EDT | 8.00 | 0.12 | 0.13 | 0.17 | -0.05 | -29.41% | 15 | 3,036 | 65.82% |
| MPW241018C00009000 | 2024-06-05 2:19PM EDT | 9.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 2 | 216 | 58.59% |
| MPW241018C00010000 | 2024-06-10 12:22PM EDT | 10.00 | 0.06 | 0.03 | 0.06 | 0.00 | - | 7 | 298 | 65.23% |
| MPW241018C00011000 | 2024-05-31 12:27PM EDT | 11.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 51 | 64.84% |
| MPW241018C00012000 | 2024-05-16 10:15AM EDT | 12.00 | 0.06 | 0.00 | 0.19 | 0.00 | - | - | 2 | 89.84% |
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 | 0.05 | 0.00 | - | 20 | 121 | 148.44% |
| MPW241018P00001500 | 2024-06-06 11:41AM EDT | 1.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2,053 | 2,022 | 120.31% |
| MPW241018P00002000 | 2024-06-03 10:08AM EDT | 2.00 | 0.04 | 0.01 | 0.13 | 0.00 | - | 5 | 1,183 | 109.38% |
| MPW241018P00002500 | 2024-06-05 3:41PM EDT | 2.50 | 0.09 | 0.10 | 0.13 | 0.00 | - | 45 | 5,613 | 98.44% |
| MPW241018P00003000 | 2024-06-10 2:56PM EDT | 3.00 | 0.18 | 0.18 | 0.19 | 0.00 | - | 11 | 6,630 | 90.63% |
| MPW241018P00003500 | 2024-06-10 2:58PM EDT | 3.50 | 0.29 | 0.28 | 0.32 | -0.01 | -3.33% | 108 | 9,215 | 86.52% |
| MPW241018P00004000 | 2024-06-10 2:19PM EDT | 4.00 | 0.43 | 0.42 | 0.45 | +0.01 | +2.38% | 143 | 26,735 | 80.86% |
| MPW241018P00004500 | 2024-06-10 2:44PM EDT | 4.50 | 0.63 | 0.62 | 0.65 | +0.04 | +6.78% | 206 | 2,638 | 78.52% |
| MPW241018P00005000 | 2024-06-10 12:22PM EDT | 5.00 | 0.85 | 0.86 | 0.87 | +0.04 | +4.94% | 12 | 2,397 | 75.00% |
| MPW241018P00005500 | 2024-06-10 2:20PM EDT | 5.50 | 1.16 | 1.11 | 1.18 | +0.11 | +10.48% | 578 | 3,117 | 72.66% |
| MPW241018P00006000 | 2024-06-10 2:38PM EDT | 6.00 | 1.45 | 1.41 | 1.49 | +0.03 | +2.11% | 12 | 1,643 | 69.04% |
| MPW241018P00007000 | 2024-06-10 12:00PM EDT | 7.00 | 2.22 | 2.18 | 2.25 | +0.14 | +6.73% | 1 | 60 | 66.60% |
| MPW241018P00008000 | 2024-06-06 1:59PM EDT | 8.00 | 2.80 | 3.05 | 3.15 | 0.00 | - | 31 | 30 | 67.19% |
| MPW241018P00009000 | 2024-05-22 10:01AM EDT | 9.00 | 4.18 | 3.95 | 4.05 | 0.00 | - | - | 1 | 61.33% |
© 2024 Yahoo. All rights reserved.