Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,907.33 -2,058.40 (-3.27%) CMC Crypto 200
1,261.04 -96.97 (-7.14%)
Medical Properties Trust, Inc. (MPW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240510C00000500 | 2024-05-07 2:52PM EDT | 0.50 | 3.65 | 4.20 | 4.70 | 0.00 | - | 3 | 3 | 4,062.50% |
| MPW240510C00001000 | 2024-04-18 1:30PM EDT | 1.00 | 3.95 | 3.40 | 4.20 | 0.00 | - | 30 | 0 | 1,587.50% |
| MPW240510C00001500 | 2024-04-18 1:30PM EDT | 1.50 | 3.50 | 2.94 | 3.70 | 0.00 | - | 20 | 0 | 1,362.50% |
| MPW240510C00002000 | 2024-04-16 12:57PM EDT | 2.00 | 2.79 | 2.64 | 3.20 | 0.00 | - | 37 | 0 | 1,450.00% |
| MPW240510C00003000 | 2024-05-10 2:17PM EDT | 3.00 | 1.78 | 1.48 | 2.09 | +0.48 | +36.92% | 1 | 2 | 425.00% |
| MPW240510C00003500 | 2024-05-10 3:16PM EDT | 3.50 | 1.27 | 1.18 | 1.58 | +0.10 | +8.55% | 7 | 263 | 584.38% |
| MPW240510C00004000 | 2024-05-10 3:58PM EDT | 4.00 | 0.78 | 0.77 | 0.80 | +0.09 | +13.04% | 213 | 678 | 187.50% |
| MPW240510C00004500 | 2024-05-10 3:59PM EDT | 4.50 | 0.26 | 0.26 | 0.32 | -0.02 | -7.14% | 1,930 | 6,389 | 87.50% |
| MPW240510C00005000 | 2024-05-10 3:52PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 733 | 10,359 | 59.38% |
| MPW240510C00005500 | 2024-05-10 3:16PM EDT | 5.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 61 | 4,378 | 150.00% |
| MPW240510C00006000 | 2024-05-08 3:04PM EDT | 6.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 61 | 753 | 212.50% |
| MPW240510C00006500 | 2024-04-30 3:35PM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 103 | 275.00% |
| MPW240510C00007000 | 2024-04-15 9:58AM EDT | 7.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 50 | 56 | 325.00% |
| MPW240510C00008500 | 2024-04-30 3:12PM EDT | 8.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 3 | 475.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240510P00001500 | 2024-05-06 12:50PM EDT | 1.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | - | 1 | 1,718.75% |
| MPW240510P00002000 | 2024-05-06 10:15AM EDT | 2.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | - | 41 | 1,331.25% |
| MPW240510P00002500 | 2024-05-09 2:25PM EDT | 2.50 | 0.03 | 0.00 | 0.21 | 0.00 | - | 1 | 1,902 | 1,037.50% |
| MPW240510P00003000 | 2024-05-09 9:59AM EDT | 3.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 45 | 2,615 | 681.25% |
| MPW240510P00003500 | 2024-05-10 3:55PM EDT | 3.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 7,522 | 50.00% |
| MPW240510P00004000 | 2024-05-10 3:35PM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,149 | 15,213 | 187.50% |
| MPW240510P00004500 | 2024-05-10 3:52PM EDT | 4.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 2,873 | 9,511 | 75.00% |
| MPW240510P00005000 | 2024-05-10 3:55PM EDT | 5.00 | 0.20 | 0.19 | 0.32 | -0.09 | -31.03% | 319 | 1,679 | 109.38% |
| MPW240510P00005500 | 2024-05-10 3:51PM EDT | 5.50 | 0.83 | 0.56 | 0.78 | -0.22 | -20.95% | 7 | 29 | 268.75% |
| MPW240510P00006000 | 2024-05-09 11:04AM EDT | 6.00 | 1.32 | 1.11 | 1.65 | -0.32 | -19.51% | 1 | 3 | 515.63% |
| MPW240510P00006500 | 2024-05-09 11:04AM EDT | 6.50 | 2.14 | 1.58 | 2.05 | 0.00 | - | 2 | 0 | 515.63% |
| MPW240510P00007000 | 2024-05-10 2:43PM EDT | 7.00 | 2.18 | 1.91 | 2.51 | -0.50 | -18.66% | 4 | 5 | 868.75% |
| MPW240510P00007500 | 2024-04-29 9:49AM EDT | 7.50 | 2.76 | 2.39 | 2.97 | 0.00 | - | - | 0 | 900.00% |
| MPW240510P00008000 | 2024-04-08 3:03PM EDT | 8.00 | 3.95 | 3.40 | 3.60 | 0.00 | - | - | 56 | 1,009.38% |
| MPW240510P00008500 | 2024-05-01 10:03AM EDT | 8.50 | 3.75 | 3.50 | 4.15 | 0.00 | - | - | 1 | 806.25% |
| MPW240510P00009000 | 2024-05-01 10:03AM EDT | 9.00 | 4.25 | 4.10 | 4.65 | 0.00 | - | - | 1 | 950.00% |
| MPW240510P00009500 | 2024-05-06 9:30AM EDT | 9.50 | 4.95 | 4.55 | 6.15 | 0.00 | - | - | 0 | 1,609.38% |
© 2024 Yahoo. All rights reserved.