Singapore markets open in 2 hours 54 minutes
Straits Times Index
3,322.08 -8.69 (-0.26%) S&P 500
5,360.79 +13.80 (+0.26%) Dow
38,868.04 +69.05 (+0.18%) Nasdaq
17,192.53 +59.40 (+0.35%) Bitcoin USD
69,525.11 -201.35 (-0.29%) CMC Crypto 200
1,443.70 -2.97 (-0.21%)
Medical Properties Trust, Inc. (MPW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW260116C00000500 | 2024-06-07 3:07PM EDT | 0.50 | 5.15 | 4.45 | 5.20 | 0.00 | - | 500 | 24 | 221.88% |
| MPW260116C00001000 | 2024-06-10 10:59AM EDT | 1.00 | 4.05 | 4.00 | 4.15 | -0.40 | -8.99% | 46 | 129 | 78.91% |
| MPW260116C00001500 | 2024-05-29 3:32PM EDT | 1.50 | 3.42 | 3.55 | 5.90 | 0.00 | - | 2 | 99 | 247.66% |
| MPW260116C00002000 | 2024-06-10 10:16AM EDT | 2.00 | 3.10 | 3.10 | 3.25 | -0.25 | -7.46% | 15 | 1,716 | 62.50% |
| MPW260116C00002500 | 2024-06-07 3:55PM EDT | 2.50 | 2.98 | 2.78 | 4.05 | 0.00 | - | 127 | 1,230 | 111.72% |
| MPW260116C00003000 | 2024-06-10 11:23AM EDT | 3.00 | 2.65 | 2.47 | 2.60 | +0.05 | +1.92% | 21 | 3,335 | 65.82% |
| MPW260116C00003500 | 2024-06-10 9:49AM EDT | 3.50 | 2.30 | 2.20 | 2.31 | 0.00 | - | 15 | 3,082 | 65.33% |
| MPW260116C00004000 | 2024-06-10 3:42PM EDT | 4.00 | 2.02 | 1.96 | 2.08 | -0.04 | -1.94% | 22 | 4,279 | 65.53% |
| MPW260116C00004500 | 2024-06-10 3:37PM EDT | 4.50 | 1.81 | 1.74 | 1.87 | -0.13 | -6.70% | 54 | 1,008 | 65.19% |
| MPW260116C00005000 | 2024-06-10 2:55PM EDT | 5.00 | 1.58 | 1.57 | 1.65 | -0.07 | -4.24% | 45 | 6,757 | 64.65% |
| MPW260116C00005500 | 2024-06-10 11:10AM EDT | 5.50 | 1.34 | 1.36 | 1.47 | -0.15 | -10.07% | 2 | 1,628 | 63.28% |
| MPW260116C00007000 | 2024-06-10 3:58PM EDT | 7.00 | 0.96 | 0.95 | 1.00 | -0.04 | -4.00% | 40 | 12,790 | 60.89% |
| MPW260116C00010000 | 2024-06-10 3:51PM EDT | 10.00 | 0.50 | 0.47 | 0.54 | +0.07 | +16.28% | 8 | 10,044 | 59.57% |
| MPW260116C00012000 | 2024-06-10 2:05PM EDT | 12.00 | 0.35 | 0.25 | 0.34 | +0.02 | +6.06% | 2 | 8,889 | 56.74% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW260116P00000500 | 2024-06-04 9:30AM EDT | 0.50 | 0.04 | 0.04 | 0.07 | 0.00 | - | 1 | 1,876 | 120.31% |
| MPW260116P00001000 | 2024-06-10 10:00AM EDT | 1.00 | 0.11 | 0.10 | 0.13 | -0.01 | -8.33% | 2 | 2,933 | 99.22% |
| MPW260116P00001500 | 2024-06-10 10:12AM EDT | 1.50 | 0.26 | 0.18 | 0.23 | +0.06 | +30.00% | 1 | 982 | 89.45% |
| MPW260116P00002000 | 2024-06-07 1:02PM EDT | 2.00 | 0.31 | 0.28 | 0.38 | 0.00 | - | 58 | 2,511 | 83.98% |
| MPW260116P00002500 | 2024-06-05 11:58AM EDT | 2.50 | 0.41 | 0.43 | 0.50 | 0.00 | - | 4 | 1,406 | 78.32% |
| MPW260116P00003000 | 2024-06-07 12:45PM EDT | 3.00 | 0.61 | 0.63 | 0.72 | 0.00 | - | 9 | 8,095 | 77.15% |
| MPW260116P00003500 | 2024-06-10 3:52PM EDT | 3.50 | 0.83 | 0.80 | 0.91 | +0.08 | +10.67% | 2 | 5,331 | 72.75% |
| MPW260116P00004000 | 2024-06-06 12:27PM EDT | 4.00 | 0.94 | 1.05 | 1.10 | 0.00 | - | 3 | 3,511 | 69.82% |
| MPW260116P00004500 | 2024-06-10 3:03PM EDT | 4.50 | 1.30 | 1.25 | 1.34 | +0.09 | +7.44% | 1 | 741 | 66.11% |
| MPW260116P00005000 | 2024-06-10 3:33PM EDT | 5.00 | 1.60 | 1.52 | 1.69 | +0.12 | +8.11% | 56 | 3,948 | 65.82% |
| MPW260116P00005500 | 2024-06-10 3:43PM EDT | 5.50 | 1.84 | 1.80 | 2.02 | +0.10 | +5.75% | 13 | 535 | 64.36% |
| MPW260116P00007000 | 2024-06-10 3:02PM EDT | 7.00 | 2.81 | 2.78 | 3.00 | 0.00 | - | 1 | 2,833 | 58.79% |
| MPW260116P00010000 | 2024-06-10 12:09PM EDT | 10.00 | 5.25 | 5.15 | 5.40 | +0.17 | +3.35% | 20 | 345 | 56.15% |
| MPW260116P00012000 | 2024-05-17 10:40AM EDT | 12.00 | 7.08 | 5.80 | 7.20 | 0.00 | - | 1 | 441 | 53.03% |
© 2024 Yahoo. All rights reserved.