Singapore markets open in 5 hours 45 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,300.41 +53.73 (+1.02%) Dow
39,837.42 +279.31 (+0.71%) Nasdaq
16,729.08 +217.90 (+1.32%) Bitcoin USD
65,689.11 +4,257.15 (+6.93%) CMC Crypto 200
1,384.17 +116.23 (+9.19%)
Medical Properties Trust, Inc. (MPW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:15PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240517C00001000 | 2024-05-14 1:03PM EDT | 1.00 | 5.40 | 4.35 | 4.45 | 0.00 | - | 2 | 0 | 1,175.00% |
| MPW240517C00002000 | 2024-04-18 3:24PM EDT | 2.00 | 2.89 | 3.35 | 3.45 | 0.00 | - | - | 0 | 706.25% |
| MPW240517C00002500 | 2024-05-13 10:04AM EDT | 2.50 | 2.74 | 2.86 | 2.92 | 0.00 | - | 2 | 2 | 537.50% |
| MPW240517C00003000 | 2024-05-15 9:30AM EDT | 3.00 | 2.87 | 2.35 | 2.41 | +0.01 | +0.35% | 7 | 713 | 403.13% |
| MPW240517C00003500 | 2024-05-14 1:28PM EDT | 3.50 | 2.34 | 1.85 | 1.91 | 0.00 | - | 47 | 167 | 309.38% |
| MPW240517C00004000 | 2024-05-15 11:50AM EDT | 4.00 | 1.28 | 1.25 | 1.45 | -0.59 | -31.55% | 18 | 1,372 | 156.25% |
| MPW240517C00004500 | 2024-05-15 2:38PM EDT | 4.50 | 0.96 | 0.85 | 0.97 | -0.45 | -31.91% | 221 | 11,263 | 184.38% |
| MPW240517C00005000 | 2024-05-15 2:59PM EDT | 5.00 | 0.45 | 0.44 | 0.47 | -0.42 | -47.19% | 4,758 | 20,000 | 131.25% |
| MPW240517C00005500 | 2024-05-15 2:49PM EDT | 5.50 | 0.13 | 0.13 | 0.14 | -0.37 | -74.00% | 4,801 | 12,922 | 103.13% |
| MPW240517C00006000 | 2024-05-15 2:58PM EDT | 6.00 | 0.04 | 0.03 | 0.04 | -0.20 | -86.96% | 4,132 | 7,354 | 110.94% |
| MPW240517C00006500 | 2024-05-15 2:41PM EDT | 6.50 | 0.02 | 0.01 | 0.02 | -0.09 | -81.82% | 2,794 | 10,259 | 131.25% |
| MPW240517C00007000 | 2024-05-15 2:36PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 426 | 6,909 | 137.50% |
| MPW240517C00007500 | 2024-05-15 10:29AM EDT | 7.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 155 | 1,450 | 187.50% |
| MPW240517C00008000 | 2024-05-15 9:52AM EDT | 8.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 198 | 1,108 | 193.75% |
| MPW240517C00008500 | 2024-05-14 12:00PM EDT | 8.50 | 0.01 | 0.00 | 0.06 | 0.00 | - | 19 | 287 | 293.75% |
| MPW240517C00009000 | 2024-05-14 12:20PM EDT | 9.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 55 | 135 | 312.50% |
| MPW240517C00009500 | 2024-05-15 9:39AM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 645 | 262.50% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPW240517P00002000 | 2024-05-09 9:42AM EDT | 2.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 271 | 1,030 | 475.00% |
| MPW240517P00002500 | 2024-05-13 9:37AM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 2,393 | 375.00% |
| MPW240517P00003000 | 2024-05-15 12:32PM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 151 | 17,136 | 287.50% |
| MPW240517P00003500 | 2024-05-14 3:19PM EDT | 3.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 10,644 | 212.50% |
| MPW240517P00004000 | 2024-05-15 2:48PM EDT | 4.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 672 | 65,923 | 187.50% |
| MPW240517P00004500 | 2024-05-15 2:59PM EDT | 4.50 | 0.03 | 0.03 | 0.04 | -0.01 | -20.00% | 1,823 | 26,401 | 153.13% |
| MPW240517P00005000 | 2024-05-15 2:45PM EDT | 5.00 | 0.08 | 0.08 | 0.09 | 0.00 | - | 7,593 | 72,121 | 114.84% |
| MPW240517P00005500 | 2024-05-15 2:48PM EDT | 5.50 | 0.26 | 0.24 | 0.26 | +0.07 | +36.84% | 10,852 | 10,726 | 82.03% |
| MPW240517P00006000 | 2024-05-15 2:11PM EDT | 6.00 | 0.62 | 0.64 | 0.68 | +0.20 | +47.62% | 6,320 | 8,800 | 68.75% |
| MPW240517P00006500 | 2024-05-15 1:15PM EDT | 6.50 | 1.06 | 1.10 | 1.19 | +0.28 | +35.90% | 246 | 1,538 | 159.38% |
| MPW240517P00007000 | 2024-05-15 11:01AM EDT | 7.00 | 1.67 | 1.53 | 1.72 | +0.51 | +43.97% | 3 | 56 | 237.50% |
| MPW240517P00008000 | 2024-05-14 10:01AM EDT | 8.00 | 2.50 | 2.50 | 2.73 | +0.75 | +42.86% | 1 | 2 | 325.00% |
| MPW240517P00008500 | 2024-05-14 11:28AM EDT | 8.50 | 2.27 | 2.59 | 3.35 | 0.00 | - | 2 | 3 | 467.19% |
© 2024 Yahoo. All rights reserved.