Singapore markets open in 4 hours 33 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,308.15 +61.47 (+1.17%) Dow
39,908.00 +349.89 (+0.88%) Nasdaq
16,742.39 +231.21 (+1.40%) Bitcoin USD
65,955.59 +4,389.10 (+7.13%) CMC Crypto 200
1,389.81 +121.86 (+9.61%)
Medical Properties Trust, Inc. (MPW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:4.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240517C00004000 | 2024-05-15 11:50AM EDT | 2024-05-17 | 1.28 | 0.53 | 1.61 | -0.59 | -31.55% | 18 | 1,372 | 401.56% |
| MPW240524C00004000 | 2024-05-15 2:47PM EDT | 2024-05-24 | 1.42 | 1.26 | 1.54 | -0.50 | -26.04% | 31 | 245 | 185.16% |
| MPW240531C00004000 | 2024-05-14 12:52PM EDT | 2024-05-31 | 1.51 | 1.41 | 1.70 | -0.36 | -19.25% | 3 | 25 | 148.44% |
| MPW240607C00004000 | 2024-05-14 11:29AM EDT | 2024-06-07 | 2.10 | 1.21 | 1.95 | 0.00 | - | 33 | 12 | 132.81% |
| MPW240614C00004000 | 2024-05-13 9:44AM EDT | 2024-06-14 | 0.82 | 0.77 | 1.64 | 0.00 | - | 1 | 2 | 132.81% |
| MPW240621C00004000 | 2024-05-15 1:18PM EDT | 2024-06-21 | 1.53 | 1.34 | 1.66 | -0.41 | -21.13% | 20 | 556 | 83.20% |
| MPW240719C00004000 | 2024-05-15 3:56PM EDT | 2024-07-19 | 1.66 | 1.55 | 1.75 | -0.43 | -20.57% | 39 | 2,539 | 92.77% |
| MPW240816C00004000 | 2024-05-14 9:35AM EDT | 2024-08-16 | 1.71 | 0.75 | 1.80 | -0.92 | -34.98% | 1 | 89 | 98.44% |
| MPW241018C00004000 | 2024-05-15 12:37PM EDT | 2024-10-18 | 1.88 | 1.75 | 1.88 | -0.25 | -12.82% | 11 | 283 | 77.54% |
| MPW250117C00004000 | 2024-05-15 3:23PM EDT | 2025-01-17 | 1.80 | 1.82 | 1.94 | -0.45 | -20.00% | 74 | 26,897 | 66.99% |
| MPW260116C00004000 | 2024-05-15 2:24PM EDT | 2026-01-16 | 2.14 | 2.06 | 2.20 | -0.37 | -14.74% | 117 | 4,255 | 54.88% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240517P00004000 | 2024-05-15 3:59PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 809 | 65,923 | 196.88% |
| MPW240524P00004000 | 2024-05-15 3:15PM EDT | 2024-05-24 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 1,514 | 3,603 | 129.69% |
| MPW240531P00004000 | 2024-05-15 3:34PM EDT | 2024-05-31 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 30 | 3,651 | 114.06% |
| MPW240607P00004000 | 2024-05-15 3:21PM EDT | 2024-06-07 | 0.09 | 0.07 | 0.10 | -0.01 | -10.00% | 139 | 1,577 | 107.03% |
| MPW240614P00004000 | 2024-05-15 3:15PM EDT | 2024-06-14 | 0.12 | 0.10 | 0.15 | 0.00 | - | 64 | 671 | 106.64% |
| MPW240621P00004000 | 2024-05-15 1:49PM EDT | 2024-06-21 | 0.16 | 0.16 | 0.18 | 0.00 | - | 494 | 12,432 | 107.81% |
| MPW240628P00004000 | 2024-05-15 3:02PM EDT | 2024-06-28 | 0.20 | 0.00 | 0.22 | -0.03 | -13.04% | 32 | 2 | 84.77% |
| MPW240719P00004000 | 2024-05-15 2:45PM EDT | 2024-07-19 | 0.25 | 0.22 | 0.27 | 0.00 | - | 352 | 12,130 | 95.31% |
| MPW240816P00004000 | 2024-05-15 2:58PM EDT | 2024-08-16 | 0.38 | 0.37 | 0.41 | +0.06 | +18.75% | 524 | 1,475 | 99.61% |
| MPW241018P00004000 | 2024-05-15 3:54PM EDT | 2024-10-18 | 0.53 | 0.51 | 0.55 | +0.12 | +29.27% | 27,073 | 1,485 | 91.02% |
| MPW250117P00004000 | 2024-05-15 3:18PM EDT | 2025-01-17 | 0.63 | 0.58 | 0.65 | +0.10 | +18.87% | 111 | 7,941 | 79.00% |
| MPW260116P00004000 | 2024-05-15 3:50PM EDT | 2026-01-16 | 1.04 | 0.94 | 1.11 | +0.19 | +22.35% | 54 | 3,295 | 70.22% |
© 2024 Yahoo. All rights reserved.