Singapore markets open in 6 hours
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,300.21 +53.53 (+1.02%) Dow
39,833.44 +275.33 (+0.70%) Nasdaq
16,726.59 +215.41 (+1.30%) Bitcoin USD
65,786.95 +4,412.75 (+7.19%) CMC Crypto 200
1,381.78 +113.83 (+8.98%)
Medical Properties Trust, Inc. (MPW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:00PM EDT. Market open.
Strike:5.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240517C00005000 | 2024-05-15 2:26PM EDT | 2024-05-17 | 0.48 | 0.44 | 0.48 | -0.39 | -44.83% | 4,721 | 20,000 | 125.00% |
| MPW240524C00005000 | 2024-05-15 12:24PM EDT | 2024-05-24 | 0.56 | 0.57 | 0.60 | -0.45 | -44.55% | 187 | 3,794 | 109.38% |
| MPW240531C00005000 | 2024-05-15 1:01PM EDT | 2024-05-31 | 0.65 | 0.61 | 0.65 | -0.38 | -36.89% | 45 | 3,809 | 94.92% |
| MPW240607C00005000 | 2024-05-15 2:44PM EDT | 2024-06-07 | 0.70 | 0.70 | 0.74 | -0.44 | -37.61% | 26 | 953 | 97.66% |
| MPW240614C00005000 | 2024-05-15 1:06PM EDT | 2024-06-14 | 0.65 | 0.67 | 0.79 | -0.51 | -43.97% | 3 | 574 | 87.89% |
| MPW240621C00005000 | 2024-05-15 2:04PM EDT | 2024-06-21 | 0.78 | 0.74 | 0.79 | -0.45 | -36.59% | 395 | 54,571 | 84.77% |
| MPW240628C00005000 | 2024-05-14 3:35PM EDT | 2024-06-28 | 1.23 | 0.00 | 0.89 | 0.00 | - | 12 | 24 | 95.70% |
| MPW240719C00005000 | 2024-05-15 12:24PM EDT | 2024-07-19 | 0.88 | 0.87 | 0.94 | -0.43 | -32.82% | 146 | 17,248 | 80.86% |
| MPW240816C00005000 | 2024-05-14 12:53PM EDT | 2024-08-16 | 1.41 | 1.00 | 1.13 | 0.00 | - | 353 | 6,191 | 83.59% |
| MPW241018C00005000 | 2024-05-15 12:15PM EDT | 2024-10-18 | 1.13 | 1.15 | 1.23 | -0.31 | -21.53% | 794 | 5,613 | 74.22% |
| MPW250117C00005000 | 2024-05-15 2:01PM EDT | 2025-01-17 | 1.38 | 1.30 | 1.35 | -0.28 | -16.87% | 234 | 28,654 | 67.38% |
| MPW260116C00005000 | 2024-05-15 2:09PM EDT | 2026-01-16 | 1.69 | 1.55 | 1.83 | -0.35 | -17.16% | 26 | 6,502 | 57.32% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240517P00005000 | 2024-05-15 2:45PM EDT | 2024-05-17 | 0.08 | 0.07 | 0.09 | 0.00 | - | 7,593 | 72,121 | 114.84% |
| MPW240524P00005000 | 2024-05-15 2:45PM EDT | 2024-05-24 | 0.20 | 0.19 | 0.20 | +0.01 | +5.26% | 2,676 | 32,706 | 101.56% |
| MPW240531P00005000 | 2024-05-15 2:44PM EDT | 2024-05-31 | 0.24 | 0.24 | 0.26 | +0.01 | +4.35% | 449 | 1,481 | 91.41% |
| MPW240607P00005000 | 2024-05-15 2:41PM EDT | 2024-06-07 | 0.35 | 0.31 | 0.38 | +0.05 | +19.23% | 120 | 601 | 95.70% |
| MPW240614P00005000 | 2024-05-15 2:06PM EDT | 2024-06-14 | 0.38 | 0.37 | 0.41 | +0.05 | +15.15% | 223 | 153 | 92.19% |
| MPW240621P00005000 | 2024-05-15 1:48PM EDT | 2024-06-21 | 0.42 | 0.42 | 0.44 | +0.01 | +2.44% | 670 | 8,830 | 89.45% |
| MPW240628P00005000 | 2024-05-15 2:44PM EDT | 2024-06-28 | 0.49 | 0.47 | 0.53 | +0.07 | +16.67% | 18 | 456 | 92.19% |
| MPW240719P00005000 | 2024-05-15 12:40PM EDT | 2024-07-19 | 0.60 | 0.56 | 0.61 | +0.10 | +20.00% | 1,338 | 14,051 | 86.33% |
| MPW240816P00005000 | 2024-05-15 12:13PM EDT | 2024-08-16 | 0.75 | 0.72 | 0.81 | +0.15 | +25.00% | 117 | 1,667 | 90.04% |
| MPW241018P00005000 | 2024-05-15 12:14PM EDT | 2024-10-18 | 0.97 | 0.89 | 0.97 | +0.22 | +29.33% | 437 | 612 | 82.42% |
| MPW250117P00005000 | 2024-05-15 1:16PM EDT | 2025-01-17 | 1.06 | 1.04 | 1.11 | +0.10 | +10.42% | 180 | 15,628 | 74.51% |
| MPW260116P00005000 | 2024-05-15 2:12PM EDT | 2026-01-16 | 1.55 | 1.48 | 1.57 | +0.15 | +10.71% | 75 | 3,866 | 65.53% |
© 2024 Yahoo. All rights reserved.