Singapore markets close in 5 hours 41 minutes
Straits Times Index
3,313.53 +5.63 (+0.17%) Nikkei
38,913.48 +296.38 (+0.77%) Hang Seng
18,938.56 -257.04 (-1.34%) FTSE 100
8,370.33 -46.12 (-0.55%) Bitcoin USD
69,398.69 -516.20 (-0.74%) CMC Crypto 200
1,511.10 -15.32 (-1.00%)
Medical Properties Trust, Inc. (MPW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:4.50
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240524C00004500 | 2024-05-22 3:36PM EDT | 2024-05-24 | 0.54 | 0.42 | 0.52 | -0.03 | -5.26% | 286 | 1,124 | 106.25% |
| MPW240531C00004500 | 2024-05-22 3:56PM EDT | 2024-05-31 | 0.54 | 0.48 | 0.54 | -0.07 | -11.48% | 62 | 1,093 | 71.88% |
| MPW240607C00004500 | 2024-05-22 10:27AM EDT | 2024-06-07 | 0.57 | 0.55 | 0.61 | -0.09 | -13.64% | 37 | 398 | 76.95% |
| MPW240614C00004500 | 2024-05-22 1:46PM EDT | 2024-06-14 | 0.64 | 0.59 | 0.69 | -0.22 | -25.58% | 12 | 397 | 78.91% |
| MPW240621C00004500 | 2024-05-22 2:10PM EDT | 2024-06-21 | 0.67 | 0.62 | 0.72 | -0.05 | -6.94% | 122 | 8,265 | 75.39% |
| MPW240628C00004500 | 2024-05-22 12:06PM EDT | 2024-06-28 | 0.75 | 0.60 | 0.78 | -0.02 | -2.60% | 4 | 212 | 71.48% |
| MPW240719C00004500 | 2024-05-22 2:15PM EDT | 2024-07-19 | 0.79 | 0.75 | 0.86 | -0.13 | -14.13% | 29 | 4,525 | 73.63% |
| MPW240816C00004500 | 2024-05-21 3:44PM EDT | 2024-08-16 | 1.01 | 0.87 | 1.04 | 0.00 | - | 2 | 385 | 77.73% |
| MPW241018C00004500 | 2024-05-17 2:25PM EDT | 2024-10-18 | 1.15 | 0.99 | 1.21 | 0.00 | - | 3 | 20,400 | 71.68% |
| MPW250117C00004500 | 2024-05-21 2:04PM EDT | 2025-01-17 | 1.35 | 1.17 | 1.33 | 0.00 | - | 11 | 1,224 | 66.89% |
| MPW260116C00004500 | 2024-05-22 1:34PM EDT | 2026-01-16 | 1.70 | 1.61 | 1.70 | -0.09 | -5.03% | 3 | 1,011 | 59.96% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240524P00004500 | 2024-05-22 3:57PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.03 | 0.00 | - | 589 | 16,993 | 112.50% |
| MPW240531P00004500 | 2024-05-22 3:09PM EDT | 2024-05-31 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 614 | 4,906 | 71.88% |
| MPW240607P00004500 | 2024-05-22 3:56PM EDT | 2024-06-07 | 0.12 | 0.11 | 0.13 | -0.01 | -7.69% | 426 | 2,170 | 74.22% |
| MPW240614P00004500 | 2024-05-22 3:50PM EDT | 2024-06-14 | 0.19 | 0.19 | 0.20 | 0.00 | - | 121 | 1,590 | 80.08% |
| MPW240621P00004500 | 2024-05-22 3:41PM EDT | 2024-06-21 | 0.24 | 0.20 | 0.25 | +0.02 | +9.09% | 2,103 | 36,486 | 76.17% |
| MPW240628P00004500 | 2024-05-22 3:07PM EDT | 2024-06-28 | 0.29 | 0.28 | 0.30 | +0.02 | +7.41% | 68 | 583 | 80.47% |
| MPW240719P00004500 | 2024-05-22 3:58PM EDT | 2024-07-19 | 0.40 | 0.40 | 0.43 | +0.02 | +5.26% | 74 | 14,976 | 82.03% |
| MPW240816P00004500 | 2024-05-22 12:19PM EDT | 2024-08-16 | 0.56 | 0.55 | 0.57 | +0.01 | +1.82% | 47 | 14,030 | 84.18% |
| MPW241018P00004500 | 2024-05-22 2:26PM EDT | 2024-10-18 | 0.73 | 0.69 | 0.78 | +0.03 | +4.29% | 89 | 1,084 | 79.20% |
| MPW250117P00004500 | 2024-05-22 2:57PM EDT | 2025-01-17 | 0.93 | 0.88 | 0.95 | +0.05 | +5.68% | 16 | 2,753 | 74.80% |
| MPW260116P00004500 | 2024-05-22 2:49PM EDT | 2026-01-16 | 1.40 | 1.29 | 1.51 | +0.05 | +3.70% | 1 | 750 | 68.85% |
© 2024 Yahoo. All rights reserved.