MFA Financial, Inc. (MFA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MFA250117C00003000 | 2024-06-27 3:48PM EDT | 3.00 | 7.80 | 6.90 | 8.40 | 0.00 | - | 1 | 0 | 71.88% |
| MFA250117C00005000 | 2024-06-25 11:32AM EDT | 5.00 | 5.93 | 5.20 | 6.00 | 0.00 | - | 1 | 0 | 94.63% |
| MFA250117C00008000 | 2024-06-27 2:11PM EDT | 8.00 | 2.80 | 0.65 | 3.40 | 0.00 | - | 500 | 488 | 65.14% |
| MFA250117C00010000 | 2024-06-27 12:11PM EDT | 10.00 | 1.00 | 1.00 | 1.10 | 0.00 | - | 42 | 1,403 | 24.02% |
| MFA250117C00011000 | 2024-06-28 3:57PM EDT | 11.00 | 0.51 | 0.45 | 0.55 | +0.06 | +13.33% | 13 | 434 | 22.27% |
| MFA250117C00012000 | 2024-06-28 9:40AM EDT | 12.00 | 0.20 | 0.15 | 0.25 | +0.03 | +17.65% | 27 | 723 | 21.97% |
| MFA250117C00013000 | 2024-06-26 3:17PM EDT | 13.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 7 | 10 | 24.61% |
| MFA250117C00014000 | 2024-05-28 10:17AM EDT | 14.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 7 | 11 | 55.18% |
| MFA250117C00015000 | 2024-06-20 9:36AM EDT | 15.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 347 | 31.93% |
| MFA250117C00017000 | 2024-03-08 11:06AM EDT | 17.00 | 0.05 | 0.00 | 2.50 | 0.00 | - | 2 | 75 | 89.89% |
| MFA250117C00020000 | 2023-12-22 1:51PM EDT | 20.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 20 | 32 | 50.00% |
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 | 150.98% |
| MFA250117P00005000 | 2024-04-18 9:46AM EDT | 5.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 10 | 945 | 106.25% |
| MFA250117P00008000 | 2024-06-18 1:22PM EDT | 8.00 | 0.15 | 0.10 | 0.30 | 0.00 | - | 1 | 512 | 42.97% |
| MFA250117P00009000 | 2024-05-08 11:01AM EDT | 9.00 | 0.60 | 0.00 | 0.65 | 0.00 | - | 10 | 10 | 45.17% |
| MFA250117P00010000 | 2024-06-18 9:43AM EDT | 10.00 | 0.59 | 0.55 | 0.70 | 0.00 | - | 2 | 229 | 32.23% |
| MFA250117P00011000 | 2024-06-25 2:24PM EDT | 11.00 | 1.14 | 0.00 | 1.30 | 0.00 | - | 1 | 25 | 34.62% |
| MFA250117P00012000 | 2024-06-21 9:36AM EDT | 12.00 | 2.00 | 0.00 | 3.00 | 0.00 | - | 1 | 58 | 67.77% |
| MFA250117P00015000 | 2024-01-29 11:42AM EDT | 15.00 | 4.16 | 2.70 | 7.40 | 0.00 | - | 1 | 73 | 59.33% |
| MFA250117P00017000 | 2023-12-29 12:36PM EDT | 17.00 | 6.30 | 5.40 | 6.60 | 0.00 | - | 1 | 3 | 49.61% |
| MFA250117P00020000 | 2023-12-29 12:36PM EDT | 20.00 | 9.10 | 8.20 | 10.70 | 0.00 | - | 1 | 256 | 106.45% |
© 2024 Yahoo. All rights reserved.