MFA Financial, Inc. (MFA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:01AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MFA250117C00003000 | 2024-03-27 9:30AM EDT | 3.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MFA250117C00005000 | 2024-03-26 3:44PM EDT | 5.00 | 6.35 | 3.30 | 8.00 | 0.00 | - | 3 | 1 | 213.28% |
| MFA250117C00008000 | 2024-06-13 3:59PM EDT | 8.00 | 2.77 | 2.25 | 3.40 | 0.00 | - | 2 | 488 | 54.00% |
| MFA250117C00010000 | 2024-06-17 10:02AM EDT | 10.00 | 1.05 | 1.00 | 1.10 | +0.34 | +47.89% | 1 | 1,403 | 16.80% |
| MFA250117C00011000 | 2024-06-14 9:46AM EDT | 11.00 | 0.50 | 0.45 | 0.55 | 0.00 | - | 5 | 431 | 17.92% |
| MFA250117C00012000 | 2024-06-12 1:44PM EDT | 12.00 | 0.15 | 0.15 | 0.25 | 0.00 | - | 80 | 687 | 18.85% |
| MFA250117C00013000 | 2024-05-29 9:43AM EDT | 13.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 10 | 21.88% |
| MFA250117C00014000 | 2024-05-28 10:17AM EDT | 14.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 7 | 11 | 42.19% |
| MFA250117C00015000 | 2024-05-22 3:36PM EDT | 15.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 5 | 347 | 35.25% |
| MFA250117C00017000 | 2024-03-08 11:06AM EDT | 17.00 | 0.05 | 0.00 | 2.50 | 0.00 | - | 2 | 75 | 84.38% |
| MFA250117C00020000 | 2023-12-22 1:51PM EDT | 20.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 20 | 32 | 47.07% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MFA250117P00003000 | 2024-05-09 9:30AM EDT | 3.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 1,610 | 148.24% |
| MFA250117P00005000 | 2024-04-18 9:46AM EDT | 5.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 10 | 945 | 104.88% |
| MFA250117P00008000 | 2024-05-29 10:00AM EDT | 8.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 3 | 512 | 40.92% |
| MFA250117P00009000 | 2024-05-08 11:01AM EDT | 9.00 | 0.60 | 0.00 | 0.65 | 0.00 | - | 10 | 10 | 46.29% |
| MFA250117P00010000 | 2024-06-17 10:08AM EDT | 10.00 | 0.70 | 0.65 | 0.75 | 0.00 | - | 1 | 226 | 35.84% |
| MFA250117P00011000 | 2024-06-14 10:00AM EDT | 11.00 | 1.20 | 1.15 | 1.30 | -0.05 | -4.00% | 4 | 16 | 37.31% |
| MFA250117P00012000 | 2024-06-10 10:37AM EDT | 12.00 | 2.35 | 0.00 | 2.20 | 0.00 | - | 2 | 54 | 45.56% |
| MFA250117P00015000 | 2024-01-29 11:42AM EDT | 15.00 | 4.16 | 2.70 | 7.40 | 0.00 | - | 1 | 73 | 63.57% |
| MFA250117P00017000 | 2023-12-29 12:36PM EDT | 17.00 | 6.30 | 5.40 | 6.60 | 0.00 | - | 1 | 3 | 57.91% |
| MFA250117P00020000 | 2023-12-29 12:36PM EDT | 20.00 | 9.10 | 8.20 | 10.70 | 0.00 | - | 1 | 256 | 62.79% |
© 2024 Yahoo. All rights reserved.