Singapore markets open in 5 hours 11 minutes
Straits Times Index
3,322.08 -8.69 (-0.26%) S&P 500
5,356.37 +9.38 (+0.18%) Dow
38,827.07 +28.08 (+0.07%) Nasdaq
17,182.02 +48.89 (+0.29%) Bitcoin USD
69,650.05 -21.30 (-0.03%) CMC Crypto 200
1,445.50 -1.17 (-0.08%)
Medical Properties Trust, Inc. (MPW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:49PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW250117C00000500 | 2024-06-10 11:38AM EDT | 0.50 | 4.64 | 4.45 | 5.85 | +0.59 | +14.57% | 37 | 92 | 0.00% |
| MPW250117C00001000 | 2024-06-07 3:07PM EDT | 1.00 | 3.45 | 2.94 | 5.35 | 0.00 | - | 65 | 15 | 154.69% |
| MPW250117C00001500 | 2024-04-17 9:31AM EDT | 1.50 | 3.29 | 2.97 | 3.65 | 0.00 | - | 1 | 1 | 118.75% |
| MPW250117C00002000 | 2024-06-10 11:39AM EDT | 2.00 | 3.14 | 3.05 | 3.20 | -0.26 | -7.65% | 47 | 223 | 86.33% |
| MPW250117C00002500 | 2024-05-16 3:24PM EDT | 2.50 | 2.80 | 2.60 | 2.77 | 0.00 | - | 5 | 45 | 80.08% |
| MPW250117C00003000 | 2024-06-10 12:46PM EDT | 3.00 | 2.30 | 2.01 | 2.45 | -0.11 | -4.56% | 7 | 2,822 | 69.53% |
| MPW250117C00003500 | 2024-06-07 11:27AM EDT | 3.50 | 1.99 | 1.91 | 1.98 | -0.02 | -1.00% | 41 | 787 | 76.17% |
| MPW250117C00004000 | 2024-06-10 9:56AM EDT | 4.00 | 1.62 | 1.54 | 1.63 | -0.05 | -2.99% | 61 | 27,114 | 70.51% |
| MPW250117C00004500 | 2024-06-10 2:03PM EDT | 4.50 | 1.37 | 1.27 | 1.36 | -0.11 | -7.43% | 2 | 1,243 | 69.53% |
| MPW250117C00005000 | 2024-06-10 2:59PM EDT | 5.00 | 1.10 | 1.08 | 1.13 | -0.08 | -6.78% | 24 | 28,672 | 70.12% |
| MPW250117C00005500 | 2024-06-10 3:08PM EDT | 5.50 | 0.86 | 0.85 | 0.91 | -0.09 | -9.47% | 89 | 3,891 | 67.38% |
| MPW250117C00006000 | 2024-06-10 2:01PM EDT | 6.00 | 0.70 | 0.70 | 0.73 | -0.06 | -7.89% | 11 | 507 | 66.60% |
| MPW250117C00007000 | 2024-06-10 3:34PM EDT | 7.00 | 0.47 | 0.46 | 0.48 | -0.02 | -4.00% | 2,338 | 3,150 | 65.43% |
| MPW250117C00008000 | 2024-06-10 3:34PM EDT | 8.00 | 0.29 | 0.29 | 0.31 | -0.01 | -3.13% | 19 | 13,992 | 64.06% |
| MPW250117C00009000 | 2024-06-10 10:34AM EDT | 9.00 | 0.20 | 0.18 | 0.20 | +0.01 | +5.26% | 4 | 2,045 | 62.89% |
| MPW250117C00010000 | 2024-06-10 3:27PM EDT | 10.00 | 0.12 | 0.11 | 0.13 | -0.02 | -14.29% | 36 | 18,469 | 62.11% |
| MPW250117C00011000 | 2024-06-06 3:29PM EDT | 11.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 36 | 56.64% |
| MPW250117C00012000 | 2024-06-10 9:31AM EDT | 12.00 | 0.05 | 0.06 | 0.07 | 0.00 | - | 21 | 7,931 | 64.45% |
| MPW250117C00015000 | 2024-06-07 3:32PM EDT | 15.00 | 0.05 | 0.03 | 0.08 | 0.00 | - | 42 | 9,427 | 73.83% |
| MPW250117C00017000 | 2024-05-13 2:46PM EDT | 17.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 17 | 1,380 | 81.25% |
| MPW250117C00020000 | 2024-06-07 2:50PM EDT | 20.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 2,465 | 80.47% |
| MPW250117C00022000 | 2024-05-22 9:30AM EDT | 22.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 900 | 82.81% |
| MPW250117C00025000 | 2024-05-29 12:04PM EDT | 25.00 | 0.03 | 0.02 | 0.07 | 0.00 | - | 19 | 1,431 | 95.31% |
| MPW250117C00027000 | 2024-05-22 9:30AM EDT | 27.00 | 0.07 | 0.00 | 0.09 | 0.00 | - | 1 | 137 | 99.22% |
| MPW250117C00030000 | 2024-05-22 9:30AM EDT | 30.00 | 0.08 | 0.00 | 0.09 | 0.00 | - | 4 | 1,317 | 103.91% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW250117P00000500 | 2024-02-05 4:20PM EDT | 0.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 7 | 165.63% |
| MPW250117P00001000 | 2024-06-06 3:01PM EDT | 1.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 20 | 8,636 | 117.19% |
| MPW250117P00001500 | 2024-06-04 3:56PM EDT | 1.50 | 0.08 | 0.00 | 0.09 | 0.00 | - | 1 | 348 | 96.88% |
| MPW250117P00002000 | 2024-06-10 1:22PM EDT | 2.00 | 0.12 | 0.12 | 0.13 | +0.02 | +20.00% | 796 | 13,153 | 97.66% |
| MPW250117P00002500 | 2024-06-10 3:21PM EDT | 2.50 | 0.18 | 0.18 | 0.20 | +0.02 | +12.50% | 44 | 3,758 | 88.48% |
| MPW250117P00003000 | 2024-06-10 3:20PM EDT | 3.00 | 0.29 | 0.28 | 0.30 | -0.01 | -3.33% | 190 | 28,255 | 82.81% |
| MPW250117P00003500 | 2024-06-10 2:30PM EDT | 3.50 | 0.42 | 0.41 | 0.44 | +0.01 | +2.44% | 133 | 5,807 | 78.52% |
| MPW250117P00004000 | 2024-06-10 3:19PM EDT | 4.00 | 0.61 | 0.58 | 0.62 | -0.02 | -3.17% | 173 | 10,499 | 75.39% |
| MPW250117P00004500 | 2024-06-10 11:03AM EDT | 4.50 | 0.87 | 0.80 | 0.85 | +0.19 | +27.94% | 1 | 2,862 | 73.54% |
| MPW250117P00005000 | 2024-06-10 3:18PM EDT | 5.00 | 1.07 | 1.04 | 1.10 | +0.03 | +2.88% | 2,404 | 16,777 | 70.80% |
| MPW250117P00005500 | 2024-06-10 11:16AM EDT | 5.50 | 1.37 | 1.32 | 1.41 | +0.07 | +5.38% | 7 | 1,617 | 69.34% |
| MPW250117P00006000 | 2024-06-10 1:30PM EDT | 6.00 | 1.64 | 1.64 | 1.70 | +0.07 | +4.46% | 2 | 85 | 66.60% |
| MPW250117P00007000 | 2024-06-10 12:05PM EDT | 7.00 | 2.38 | 2.35 | 2.46 | +0.05 | +2.15% | 2 | 325 | 64.16% |
| MPW250117P00008000 | 2024-06-10 2:22PM EDT | 8.00 | 3.20 | 3.15 | 3.30 | +0.10 | +3.23% | 4 | 7,738 | 61.72% |
| MPW250117P00009000 | 2024-05-24 3:57PM EDT | 9.00 | 4.23 | 4.05 | 4.15 | 0.00 | - | 3 | 23 | 58.40% |
| MPW250117P00010000 | 2024-06-07 2:06PM EDT | 10.00 | 4.98 | 4.95 | 5.10 | 0.00 | - | 3 | 148,043 | 55.08% |
| MPW250117P00012000 | 2024-05-17 3:56PM EDT | 12.00 | 7.00 | 6.90 | 7.00 | 0.00 | - | 14 | 921 | 60.16% |
| MPW250117P00015000 | 2024-05-15 10:38AM EDT | 15.00 | 9.65 | 9.90 | 10.00 | 0.00 | - | 20 | 30 | 71.88% |
| MPW250117P00017000 | 2024-04-23 9:34AM EDT | 17.00 | 12.45 | 11.25 | 12.90 | 0.00 | - | 2 | 6 | 92.58% |
| MPW250117P00020000 | 2024-05-13 12:59PM EDT | 20.00 | 14.70 | 14.85 | 15.15 | 0.00 | - | 2 | 17 | 85.94% |
| MPW250117P00022000 | 2024-04-04 10:14AM EDT | 22.00 | 17.63 | 16.90 | 17.85 | 0.00 | - | 1 | 0 | 139.65% |
| MPW250117P00025000 | 2024-05-21 10:12AM EDT | 25.00 | 19.76 | 19.85 | 20.00 | 0.00 | - | 2 | 15 | 96.09% |
| MPW250117P00027000 | 2024-03-15 9:38AM EDT | 27.00 | 22.70 | 22.80 | 23.85 | 0.00 | - | 1 | 0 | 219.14% |
| MPW250117P00030000 | 2024-05-23 9:42AM EDT | 30.00 | 25.07 | 24.70 | 25.00 | 0.00 | - | 1 | 4 | 104.30% |
© 2024 Yahoo. All rights reserved.