New Zealand markets closed

MFA Financial, Inc. (MFA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
10.64+0.12 (+1.14%)
At close: 04:00PM EDT
10.51 -0.13 (-1.22%)
After hours: 06:49PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MFA250117C000030002024-06-27 3:48PM EDT3.007.806.908.400.00-1071.88%
MFA250117C000050002024-06-25 11:32AM EDT5.005.935.206.000.00-1094.63%
MFA250117C000080002024-06-27 2:11PM EDT8.002.800.653.400.00-50048865.14%
MFA250117C000100002024-06-27 12:11PM EDT10.001.001.001.100.00-421,40324.02%
MFA250117C000110002024-06-28 3:57PM EDT11.000.510.450.55+0.06+13.33%1343422.27%
MFA250117C000120002024-06-28 9:40AM EDT12.000.200.150.25+0.03+17.65%2772321.97%
MFA250117C000130002024-06-26 3:17PM EDT13.000.100.000.150.00-71024.61%
MFA250117C000140002024-05-28 10:17AM EDT14.000.050.000.750.00-71155.18%
MFA250117C000150002024-06-20 9:36AM EDT15.000.100.000.100.00-1034731.93%
MFA250117C000170002024-03-08 11:06AM EDT17.000.050.002.500.00-27589.89%
MFA250117C000200002023-12-22 1:51PM EDT20.000.100.000.100.00-203250.00%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MFA250117P000030002024-05-09 9:30AM EDT3.000.050.000.750.00-31,610150.98%
MFA250117P000050002024-04-18 9:46AM EDT5.000.050.001.000.00-10945106.25%
MFA250117P000080002024-06-18 1:22PM EDT8.000.150.100.300.00-151242.97%
MFA250117P000090002024-05-08 11:01AM EDT9.000.600.000.650.00-101045.17%
MFA250117P000100002024-06-18 9:43AM EDT10.000.590.550.700.00-222932.23%
MFA250117P000110002024-06-25 2:24PM EDT11.001.140.001.300.00-12534.62%
MFA250117P000120002024-06-21 9:36AM EDT12.002.000.003.000.00-15867.77%
MFA250117P000150002024-01-29 11:42AM EDT15.004.162.707.400.00-17359.33%
MFA250117P000170002023-12-29 12:36PM EDT17.006.305.406.600.00-1349.61%
MFA250117P000200002023-12-29 12:36PM EDT20.009.108.2010.700.00-1256106.45%