Singapore markets open in 5 hours 24 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,303.37 +56.69 (+1.08%) Dow
39,866.75 +308.64 (+0.78%) Nasdaq
16,740.78 +229.60 (+1.39%) Bitcoin USD
65,985.24 +4,403.59 (+7.15%) CMC Crypto 200
1,386.13 +118.19 (+9.33%)
Medical Properties Trust, Inc. (MPW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:36PM EDT. Market open.
Strike:3.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240517C00003000 | 2024-05-15 9:30AM EDT | 2024-05-17 | 2.87 | 2.31 | 2.39 | +0.01 | +0.35% | 7 | 713 | 343.75% |
| MPW240524C00003000 | 2024-05-15 9:30AM EDT | 2024-05-24 | 2.93 | 2.30 | 2.41 | +0.01 | +0.34% | 7 | 300 | 221.88% |
| MPW240531C00003000 | 2024-05-13 10:33AM EDT | 2024-05-31 | 3.25 | 2.32 | 2.44 | 0.00 | - | 1 | 23 | 125.00% |
| MPW240607C00003000 | 2024-05-13 3:50PM EDT | 2024-06-07 | 2.49 | 2.28 | 2.60 | 0.00 | - | 300 | 300 | 165.63% |
| MPW240621C00003000 | 2024-05-15 1:10PM EDT | 2024-06-21 | 2.45 | 2.28 | 2.48 | -0.53 | -17.79% | 4 | 1,245 | 81.25% |
| MPW240719C00003000 | 2024-05-15 10:25AM EDT | 2024-07-19 | 2.41 | 2.34 | 2.46 | -0.49 | -16.90% | 21 | 615 | 81.25% |
| MPW240816C00003000 | 2024-05-14 9:42AM EDT | 2024-08-16 | 3.37 | 2.36 | 2.52 | 0.00 | - | 25 | 56 | 83.59% |
| MPW241018C00003000 | 2024-05-15 1:07PM EDT | 2024-10-18 | 2.57 | 1.86 | 2.56 | -0.93 | -26.57% | 58 | 76 | 88.09% |
| MPW250117C00003000 | 2024-05-15 3:04PM EDT | 2025-01-17 | 2.53 | 2.48 | 2.97 | -0.47 | -15.67% | 69 | 2,925 | 89.65% |
| MPW260116C00003000 | 2024-05-15 12:37PM EDT | 2026-01-16 | 2.98 | 2.60 | 2.75 | -0.24 | -7.45% | 87 | 3,350 | 53.52% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240517P00003000 | 2024-05-15 12:32PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 151 | 17,136 | 287.50% |
| MPW240524P00003000 | 2024-05-15 12:18PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 3,958 | 162.50% |
| MPW240531P00003000 | 2024-05-15 3:19PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.02 | -0.04 | -66.67% | 21 | 548 | 143.75% |
| MPW240607P00003000 | 2024-05-15 12:06PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.04 | -0.03 | -50.00% | 77 | 32 | 128.13% |
| MPW240614P00003000 | 2024-05-13 2:37PM EDT | 2024-06-14 | 0.08 | 0.04 | 0.09 | 0.00 | - | 2 | 48 | 145.31% |
| MPW240621P00003000 | 2024-05-15 9:42AM EDT | 2024-06-21 | 0.07 | 0.04 | 0.06 | 0.00 | - | 2 | 1,472 | 123.44% |
| MPW240628P00003000 | 2024-05-15 3:02PM EDT | 2024-06-28 | 0.10 | 0.00 | 0.10 | -0.10 | -50.00% | 24 | 45 | 113.28% |
| MPW240719P00003000 | 2024-05-15 12:19PM EDT | 2024-07-19 | 0.12 | 0.08 | 0.12 | +0.02 | +20.00% | 181 | 20,657 | 111.72% |
| MPW240816P00003000 | 2024-05-15 3:03PM EDT | 2024-08-16 | 0.18 | 0.15 | 0.20 | +0.04 | +28.57% | 6 | 848 | 111.72% |
| MPW241018P00003000 | 2024-05-15 1:04PM EDT | 2024-10-18 | 0.24 | 0.23 | 0.26 | +0.04 | +20.00% | 1,085 | 6,862 | 97.66% |
| MPW250117P00003000 | 2024-05-15 2:46PM EDT | 2025-01-17 | 0.33 | 0.30 | 0.34 | +0.04 | +13.79% | 29 | 26,683 | 86.33% |
| MPW260116P00003000 | 2024-05-15 2:39PM EDT | 2026-01-16 | 0.63 | 0.63 | 0.65 | +0.05 | +8.62% | 38 | 7,298 | 76.56% |
© 2024 Yahoo. All rights reserved.