Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,617.10 -329.83 (-0.85%) Hang Seng
19,195.60 -25.02 (-0.13%) FTSE 100
8,361.74 -54.71 (-0.65%) Bitcoin USD
69,492.12 -1,693.63 (-2.38%) CMC Crypto 200
1,509.69 -16.73 (-1.10%)
Medical Properties Trust, Inc. (MPW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:50AM EDT. Market open.
Strike:7.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240524C00007000 | 2024-05-21 10:43AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 2,389 | 175.00% |
| MPW240531C00007000 | 2024-05-21 3:52PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.15 | 0.00 | - | 40 | 1,801 | 164.84% |
| MPW240607C00007000 | 2024-05-20 3:54PM EDT | 2024-06-07 | 0.02 | 0.02 | 0.74 | 0.00 | - | 37 | 210 | 220.31% |
| MPW240614C00007000 | 2024-05-17 3:18PM EDT | 2024-06-14 | 0.04 | 0.00 | 0.22 | 0.00 | - | 91 | 210 | 116.41% |
| MPW240621C00007000 | 2024-05-22 9:30AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 31 | 5,506 | 64.06% |
| MPW240628C00007000 | 2024-05-21 9:31AM EDT | 2024-06-28 | 0.05 | 0.00 | 0.15 | 0.00 | - | 8 | 470 | 82.81% |
| MPW240719C00007000 | 2024-05-22 9:33AM EDT | 2024-07-19 | 0.07 | 0.05 | 0.07 | 0.00 | - | 1 | 9,690 | 62.89% |
| MPW240816C00007000 | 2024-05-21 1:43PM EDT | 2024-08-16 | 0.16 | 0.11 | 0.22 | 0.00 | - | 37 | 2,289 | 69.92% |
| MPW241018C00007000 | 2024-05-21 11:40AM EDT | 2024-10-18 | 0.31 | 0.24 | 0.33 | 0.00 | - | 62 | 2,177 | 65.43% |
| MPW250117C00007000 | 2024-05-21 3:43PM EDT | 2025-01-17 | 0.45 | 0.38 | 0.49 | 0.00 | - | 13 | 1,784 | 62.21% |
| MPW260116C00007000 | 2024-05-21 3:48PM EDT | 2026-01-16 | 0.98 | 0.85 | 1.00 | 0.00 | - | 68 | 12,441 | 59.08% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240524P00007000 | 2024-05-15 11:35AM EDT | 2024-05-24 | 1.71 | 1.65 | 2.39 | 0.00 | - | 29 | 106 | 510.94% |
| MPW240531P00007000 | 2024-05-15 10:29AM EDT | 2024-05-31 | 1.70 | 1.85 | 3.30 | 0.00 | - | - | 0 | 341.41% |
| MPW240621P00007000 | 2024-05-15 10:00AM EDT | 2024-06-21 | 1.80 | 1.87 | 2.78 | 0.00 | - | 10 | 125 | 146.09% |
| MPW240628P00007000 | 2024-05-15 2:16PM EDT | 2024-06-28 | 1.77 | 1.94 | 2.27 | 0.00 | - | - | 6 | 82.81% |
| MPW240719P00007000 | 2024-05-21 1:25PM EDT | 2024-07-19 | 2.08 | 2.07 | 2.27 | 0.00 | - | 61 | 710 | 80.47% |
| MPW240816P00007000 | 2024-05-17 12:16PM EDT | 2024-08-16 | 2.11 | 2.08 | 2.37 | 0.00 | - | 2 | 178 | 74.22% |
| MPW241018P00007000 | 2024-05-15 9:40AM EDT | 2024-10-18 | 1.90 | 2.13 | 2.50 | 0.00 | - | - | 56 | 65.43% |
| MPW250117P00007000 | 2024-05-17 3:51PM EDT | 2025-01-17 | 2.52 | 2.18 | 2.85 | 0.00 | - | 1 | 187 | 65.63% |
| MPW260116P00007000 | 2024-05-20 1:36PM EDT | 2026-01-16 | 2.77 | 2.75 | 0.00 | 0.00 | - | 144 | 2,876 | 0.00% |
© 2024 Yahoo. All rights reserved.