Manulife Financial Corporation (MFC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MFC241220C00018000 | 2024-08-05 2:28PM EDT | 18.00 | 6.56 | 9.70 | 10.00 | 0.00 | - | 2 | 1 | 0.00% |
| MFC241220C00020000 | 2024-09-23 11:08AM EDT | 20.00 | 8.99 | 10.00 | 12.40 | 0.00 | - | 6 | 8 | 93.36% |
| MFC241220C00021000 | 2024-07-19 12:07PM EDT | 21.00 | 5.20 | 5.10 | 5.80 | 0.00 | - | 1 | 23 | 0.00% |
| MFC241220C00022000 | 2024-08-14 9:41AM EDT | 22.00 | 4.02 | 6.30 | 6.50 | 0.00 | - | 30 | 56 | 0.00% |
| MFC241220C00023000 | 2024-09-17 1:11PM EDT | 23.00 | 5.58 | 7.40 | 7.80 | 0.00 | - | 1 | 91 | 55.47% |
| MFC241220C00024000 | 2024-10-04 1:52PM EDT | 24.00 | 6.39 | 6.40 | 6.90 | 0.00 | - | 1 | 163 | 52.83% |
| MFC241220C00025000 | 2024-09-20 9:41AM EDT | 25.00 | 4.20 | 5.50 | 5.70 | 0.00 | - | 2 | 99 | 39.26% |
| MFC241220C00026000 | 2024-10-07 2:25PM EDT | 26.00 | 4.38 | 4.60 | 4.70 | 0.00 | - | 10 | 288 | 33.50% |
| MFC241220C00027000 | 2024-10-11 3:01PM EDT | 27.00 | 3.80 | 3.60 | 3.80 | +0.63 | +19.87% | 2 | 317 | 30.76% |
| MFC241220C00028000 | 2024-10-10 3:09PM EDT | 28.00 | 2.57 | 1.95 | 2.95 | 0.00 | - | 1 | 2,371 | 28.32% |
| MFC241220C00029000 | 2024-10-10 10:04AM EDT | 29.00 | 1.80 | 2.05 | 2.15 | 0.00 | - | 20 | 403 | 25.68% |
| MFC241220C00030000 | 2024-10-11 3:35PM EDT | 30.00 | 1.45 | 1.40 | 1.50 | +0.20 | +16.00% | 1 | 422 | 24.39% |
| MFC241220C00031000 | 2024-10-10 11:37AM EDT | 31.00 | 0.80 | 0.90 | 0.95 | 0.00 | - | 1 | 149 | 22.80% |
| MFC241220C00032000 | 2024-10-10 11:57AM EDT | 32.00 | 0.47 | 0.50 | 0.60 | 0.00 | - | 1 | 231 | 22.66% |
| MFC241220C00033000 | 2024-10-11 11:17AM EDT | 33.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 116 | 84 | 22.32% |
| MFC241220C00035000 | 2024-09-03 3:28PM EDT | 35.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 12 | 32.52% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MFC241220P00015000 | 2024-08-05 9:30AM EDT | 15.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| MFC241220P00016000 | 2024-08-05 9:30AM EDT | 16.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 25.00% |
| MFC241220P00017000 | 2024-08-05 9:30AM EDT | 17.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| MFC241220P00018000 | 2024-08-05 1:25PM EDT | 18.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 2 | 4 | 82.03% |
| MFC241220P00020000 | 2024-08-28 10:47AM EDT | 20.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 66.60% |
| MFC241220P00021000 | 2024-08-06 2:27PM EDT | 21.00 | 0.47 | 0.05 | 0.45 | 0.00 | - | 1 | 49 | 60.25% |
| MFC241220P00022000 | 2024-09-18 11:48AM EDT | 22.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 50 | 80 | 60.45% |
| MFC241220P00023000 | 2024-10-10 3:49PM EDT | 23.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 2 | 123 | 45.61% |
| MFC241220P00024000 | 2024-09-23 9:30AM EDT | 24.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 2 | 138 | 60.79% |
| MFC241220P00025000 | 2024-09-27 2:02PM EDT | 25.00 | 0.19 | 0.10 | 0.20 | 0.00 | - | 3 | 107 | 34.62% |
| MFC241220P00026000 | 2024-10-09 10:52AM EDT | 26.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 10 | 127 | 31.25% |
| MFC241220P00027000 | 2024-10-09 10:52AM EDT | 27.00 | 0.37 | 0.20 | 0.35 | 0.00 | - | 10 | 217 | 28.96% |
| MFC241220P00028000 | 2024-10-09 3:50PM EDT | 28.00 | 0.60 | 0.40 | 0.50 | 0.00 | - | 20 | 210 | 26.86% |
| MFC241220P00029000 | 2024-10-11 12:20PM EDT | 29.00 | 0.70 | 0.65 | 0.75 | -0.15 | -17.65% | 4 | 50 | 25.49% |
| MFC241220P00030000 | 2024-10-11 1:44PM EDT | 30.00 | 1.05 | 1.00 | 1.10 | -0.25 | -19.23% | 1 | 3 | 24.22% |
| MFC241220P00031000 | 2024-09-17 10:35AM EDT | 31.00 | 2.80 | 1.50 | 1.60 | 0.00 | - | - | 2 | 23.58% |
© 2024 Yahoo. All rights reserved.