MFC - Manulife Financial Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MFC230616C00008000 | 2022-11-21 3:34PM EDT | 8.00 | 9.35 | 9.90 | 10.20 | 0.00 | - | 8 | 0 | 0.00% |
| MFC230616C00013000 | 2022-12-01 1:23PM EDT | 13.00 | 5.25 | 4.90 | 5.10 | 0.00 | - | - | 1 | 0.00% |
| MFC230616C00015000 | 2023-05-22 2:15PM EDT | 15.00 | 4.20 | 4.20 | 4.40 | 0.00 | - | 50 | 0 | 59.38% |
| MFC230616C00016000 | 2023-05-22 3:22PM EDT | 16.00 | 3.40 | 3.20 | 3.40 | 0.00 | - | 866 | 0 | 72.66% |
| MFC230616C00017000 | 2023-05-24 11:18AM EDT | 17.00 | 1.45 | 2.25 | 2.40 | 0.00 | - | 2 | 12 | 54.30% |
| MFC230616C00018000 | 2023-06-01 11:56AM EDT | 18.00 | 0.90 | 1.30 | 1.45 | 0.00 | - | 1 | 12 | 40.82% |
| MFC230616C00019000 | 2023-06-02 2:31PM EDT | 19.00 | 0.45 | 0.40 | 0.55 | +0.25 | +125.00% | 21 | 968 | 25.98% |
| MFC230616C00020000 | 2023-06-02 2:35PM EDT | 20.00 | 0.05 | 0.00 | 0.10 | +0.02 | +66.67% | 10 | 1,735 | 22.46% |
| MFC230616C00021000 | 2023-06-01 1:53PM EDT | 21.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 12 | 918 | 31.84% |
| MFC230616C00022000 | 2023-05-16 11:07AM EDT | 22.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 98 | 44.14% |
| MFC230616C00023000 | 2023-06-02 9:31AM EDT | 23.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 6 | 14 | 55.47% |
| MFC230616C00026000 | 2023-02-22 2:42PM EDT | 26.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 10 | 75.00% |
| MFC230616C00029000 | 2022-12-13 10:32AM EDT | 29.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 50.00% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MFC230616P00008000 | 2022-12-27 4:35PM EDT | 8.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 228.13% |
| MFC230616P00010000 | 2022-12-08 2:41PM EDT | 10.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | - | 10 | 281.25% |
| MFC230616P00012000 | 2023-02-22 4:08PM EDT | 12.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 3 | 48 | 175.78% |
| MFC230616P00013000 | 2023-02-22 2:42PM EDT | 13.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 10 | 15 | 173.83% |
| MFC230616P00014000 | 2023-03-24 2:18PM EDT | 14.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 2 | 153 | 119.53% |
| MFC230616P00015000 | 2023-03-28 3:00PM EDT | 15.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 2 | 97 | 76.56% |
| MFC230616P00016000 | 2023-05-25 11:40AM EDT | 16.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 342 | 52.34% |
| MFC230616P00017000 | 2023-05-30 11:25AM EDT | 17.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 117 | 44.14% |
| MFC230616P00018000 | 2023-06-02 11:09AM EDT | 18.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 11 | 666 | 27.93% |
| MFC230616P00019000 | 2023-06-02 2:25PM EDT | 19.00 | 0.15 | 0.10 | 0.20 | -0.22 | -59.46% | 18 | 225 | 21.68% |
| MFC230616P00020000 | 2023-05-23 11:07AM EDT | 20.00 | 0.87 | 0.70 | 0.85 | 0.00 | - | 12 | 42 | 25.98% |
| MFC230616P00021000 | 2023-06-02 12:22PM EDT | 21.00 | 1.82 | 1.65 | 1.80 | -0.33 | -15.35% | 1 | 1 | 37.50% |
| MFC230616P00022000 | 2023-05-23 11:07AM EDT | 22.00 | 2.82 | 2.65 | 2.80 | 0.00 | - | 12 | 335 | 50.98% |
| MFC230616P00023000 | 2023-03-27 12:13PM EDT | 23.00 | 5.20 | 4.10 | 4.30 | 0.00 | - | - | 1 | 106.74% |
| MFC230616P00024000 | 2023-03-23 11:00AM EDT | 24.00 | 6.00 | 4.70 | 5.00 | 0.00 | - | 6 | 9 | 82.42% |
| MFC230616P00025000 | 2023-05-30 3:09PM EDT | 25.00 | 6.22 | 5.60 | 5.80 | 0.00 | - | 2 | 0 | 84.38% |
| MFC230616P00027000 | 2023-01-27 12:00PM EDT | 27.00 | 7.52 | 7.50 | 7.70 | 0.00 | - | 12 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.