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
58,346.64 +1,891.70 (+3.35%) CMC Crypto 200
1,208.31 -0.39 (-0.03%)
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 | 2024-07-02 9:44AM EDT | 0.50 | 3.50 | 3.50 | 3.80 | 0.00 | - | 5 | 72 | 142.97% |
| MPW260116C00001000 | 2024-07-05 1:52PM EDT | 1.00 | 3.05 | 2.95 | 4.25 | +0.05 | +1.67% | 20 | 294 | 157.03% |
| MPW260116C00001500 | 2024-07-02 10:45AM EDT | 1.50 | 2.54 | 2.50 | 5.00 | 0.00 | - | 40 | 117 | 214.84% |
| MPW260116C00002000 | 2024-07-02 3:39PM EDT | 2.00 | 2.30 | 2.29 | 2.58 | 0.00 | - | 28 | 1,798 | 68.36% |
| MPW260116C00002500 | 2024-07-05 10:24AM EDT | 2.50 | 2.01 | 2.01 | 4.25 | +0.02 | +1.01% | 121 | 1,259 | 156.25% |
| MPW260116C00003000 | 2024-07-05 3:22PM EDT | 3.00 | 1.84 | 1.79 | 1.96 | +0.08 | +4.55% | 45 | 3,552 | 69.53% |
| MPW260116C00003500 | 2024-07-05 3:27PM EDT | 3.50 | 1.60 | 1.55 | 1.74 | +0.04 | +2.56% | 4 | 3,156 | 69.14% |
| MPW260116C00004000 | 2024-07-05 3:12PM EDT | 4.00 | 1.40 | 1.37 | 1.54 | +0.08 | +6.06% | 74 | 4,286 | 69.24% |
| MPW260116C00004500 | 2024-07-05 11:30AM EDT | 4.50 | 1.23 | 1.00 | 1.35 | +0.08 | +6.96% | 38 | 1,139 | 63.28% |
| MPW260116C00005000 | 2024-07-05 2:47PM EDT | 5.00 | 1.07 | 1.09 | 1.22 | +0.07 | +7.00% | 9 | 7,338 | 69.53% |
| MPW260116C00005500 | 2024-07-05 3:30PM EDT | 5.50 | 1.00 | 0.97 | 1.10 | +0.10 | +11.11% | 14 | 1,867 | 69.63% |
| MPW260116C00007000 | 2024-07-05 3:34PM EDT | 7.00 | 0.68 | 0.57 | 0.77 | +0.03 | +4.62% | 40 | 12,919 | 65.43% |
| MPW260116C00010000 | 2024-07-05 10:20AM EDT | 10.00 | 0.35 | 0.38 | 0.40 | +0.03 | +9.38% | 17 | 10,037 | 67.29% |
| MPW260116C00012000 | 2024-07-05 3:27PM EDT | 12.00 | 0.25 | 0.20 | 0.33 | +0.04 | +19.05% | 5 | 8,898 | 66.70% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW260116P00000500 | 2024-07-02 2:11PM EDT | 0.50 | 0.09 | 0.06 | 0.09 | 0.00 | - | 6 | 2,396 | 127.34% |
| MPW260116P00001000 | 2024-07-03 12:33PM EDT | 1.00 | 0.17 | 0.17 | 0.19 | 0.00 | - | 2 | 3,150 | 109.77% |
| MPW260116P00001500 | 2024-06-28 1:56PM EDT | 1.50 | 0.22 | 0.29 | 0.32 | 0.00 | - | 64 | 1,025 | 98.44% |
| MPW260116P00002000 | 2024-07-05 11:44AM EDT | 2.00 | 0.48 | 0.45 | 0.53 | -0.04 | -7.69% | 110 | 5,729 | 94.14% |
| MPW260116P00002500 | 2024-07-05 11:13AM EDT | 2.50 | 0.66 | 0.64 | 0.75 | -0.01 | -1.49% | 1 | 1,582 | 89.65% |
| MPW260116P00003000 | 2024-07-05 12:26PM EDT | 3.00 | 0.92 | 0.85 | 0.95 | -0.03 | -3.16% | 1 | 7,976 | 84.18% |
| MPW260116P00003500 | 2024-07-05 3:36PM EDT | 3.50 | 1.15 | 1.13 | 1.22 | -0.04 | -3.36% | 7 | 5,331 | 82.42% |
| MPW260116P00004000 | 2024-07-05 3:59PM EDT | 4.00 | 1.47 | 1.47 | 1.50 | 0.00 | - | 701 | 5,425 | 81.45% |
| MPW260116P00004500 | 2024-07-05 10:47AM EDT | 4.50 | 1.76 | 1.66 | 1.80 | +0.16 | +10.00% | 2 | 824 | 75.98% |
| MPW260116P00005000 | 2024-07-05 2:23PM EDT | 5.00 | 2.12 | 1.98 | 2.13 | +0.17 | +8.72% | 6 | 3,983 | 74.02% |
| MPW260116P00005500 | 2024-07-01 2:17PM EDT | 5.50 | 2.33 | 2.30 | 2.50 | 0.00 | - | 7 | 565 | 72.36% |
| MPW260116P00007000 | 2024-07-03 9:30AM EDT | 7.00 | 3.50 | 3.45 | 3.60 | 0.00 | - | 22 | 2,890 | 67.77% |
| MPW260116P00010000 | 2024-07-05 1:03PM EDT | 10.00 | 6.00 | 6.00 | 6.20 | -0.25 | -4.00% | 26 | 358 | 61.23% |
| MPW260116P00012000 | 2024-07-05 1:24PM EDT | 12.00 | 8.20 | 7.85 | 9.00 | +1.00 | +13.89% | 2 | 442 | 87.50% |
© 2024 Yahoo. All rights reserved.