Singapore markets open in 4 hours 43 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
65,872.45 +4,270.54 (+6.93%) CMC Crypto 200
1,393.17 +125.23 (+9.88%)
Medical Properties Trust, Inc. (MPW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:5.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240517C00005500 | 2024-05-15 3:47PM EDT | 2024-05-17 | 0.13 | 0.13 | 0.15 | -0.37 | -74.00% | 5,003 | 12,922 | 89.84% |
| MPW240524C00005500 | 2024-05-15 3:49PM EDT | 2024-05-24 | 0.31 | 0.28 | 0.33 | -0.35 | -53.03% | 814 | 3,239 | 95.31% |
| MPW240531C00005500 | 2024-05-15 2:42PM EDT | 2024-05-31 | 0.27 | 0.34 | 0.41 | -0.43 | -61.43% | 69 | 6,232 | 88.28% |
| MPW240607C00005500 | 2024-05-15 3:51PM EDT | 2024-06-07 | 0.49 | 0.41 | 0.50 | -0.31 | -38.75% | 198 | 3,163 | 88.67% |
| MPW240614C00005500 | 2024-05-15 3:07PM EDT | 2024-06-14 | 0.45 | 0.46 | 0.55 | -0.61 | -57.55% | 91 | 1,085 | 85.94% |
| MPW240621C00005500 | 2024-05-15 3:59PM EDT | 2024-06-21 | 0.51 | 0.49 | 0.56 | -0.29 | -35.80% | 162 | 4,990 | 80.47% |
| MPW240628C00005500 | 2024-05-15 3:42PM EDT | 2024-06-28 | 0.54 | 0.50 | 0.63 | -0.40 | -42.55% | 10 | 185 | 79.30% |
| MPW240719C00005500 | 2024-05-15 3:21PM EDT | 2024-07-19 | 0.61 | 0.50 | 0.71 | -0.40 | -39.60% | 191 | 4,119 | 69.73% |
| MPW240816C00005500 | 2024-05-15 3:12PM EDT | 2024-08-16 | 0.83 | 0.60 | 0.85 | -0.23 | -21.70% | 217 | 8,631 | 69.53% |
| MPW241018C00005500 | 2024-05-15 3:07PM EDT | 2024-10-18 | 0.92 | 0.83 | 1.02 | -0.33 | -26.40% | 360 | 21,446 | 68.07% |
| MPW250117C00005500 | 2024-05-15 3:46PM EDT | 2025-01-17 | 1.10 | 1.05 | 1.18 | -0.36 | -24.66% | 251 | 3,629 | 65.04% |
| MPW260116C00005500 | 2024-05-15 3:47PM EDT | 2026-01-16 | 1.60 | 1.35 | 1.60 | -0.46 | -23.83% | 160 | 1,241 | 54.79% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240517P00005500 | 2024-05-15 3:25PM EDT | 2024-05-17 | 0.24 | 0.18 | 0.22 | +0.05 | +26.32% | 10,888 | 10,726 | 79.69% |
| MPW240524P00005500 | 2024-05-15 1:50PM EDT | 2024-05-24 | 0.40 | 0.35 | 0.39 | +0.03 | +8.11% | 349 | 5,497 | 91.41% |
| MPW240531P00005500 | 2024-05-15 1:26PM EDT | 2024-05-31 | 0.45 | 0.41 | 0.47 | +0.08 | +21.62% | 346 | 644 | 84.77% |
| MPW240607P00005500 | 2024-05-15 10:20AM EDT | 2024-06-07 | 0.55 | 0.47 | 0.57 | +0.11 | +25.00% | 17 | 87 | 85.94% |
| MPW240614P00005500 | 2024-05-15 3:49PM EDT | 2024-06-14 | 0.60 | 0.55 | 0.71 | +0.05 | +9.09% | 26 | 161 | 92.97% |
| MPW240621P00005500 | 2024-05-15 3:25PM EDT | 2024-06-21 | 0.67 | 0.63 | 0.67 | +0.10 | +17.54% | 23 | 465 | 86.91% |
| MPW240628P00005500 | 2024-05-15 10:35AM EDT | 2024-06-28 | 0.77 | 0.60 | 0.77 | +0.19 | +32.76% | 3 | 59 | 84.57% |
| MPW240719P00005500 | 2024-05-15 1:32PM EDT | 2024-07-19 | 0.83 | 0.75 | 0.81 | +0.07 | +9.21% | 16 | 474 | 80.27% |
| MPW240816P00005500 | 2024-05-15 3:43PM EDT | 2024-08-16 | 1.00 | 0.91 | 1.03 | +0.18 | +21.95% | 41 | 112 | 84.77% |
| MPW241018P00005500 | 2024-05-15 12:13PM EDT | 2024-10-18 | 1.15 | 1.13 | 1.22 | +0.15 | +15.00% | 607 | 3,040 | 80.37% |
| MPW250117P00005500 | 2024-05-15 11:47AM EDT | 2025-01-17 | 1.35 | 1.26 | 1.39 | +0.23 | +20.54% | 67 | 1,589 | 72.66% |
| MPW260116P00005500 | 2024-05-15 3:30PM EDT | 2026-01-16 | 1.85 | 1.70 | 2.47 | +0.27 | +17.09% | 1 | 249 | 75.39% |
© 2024 Yahoo. All rights reserved.