Manulife Financial Corporation (MFC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MFC250321C00018000 | 2024-10-08 10:44AM EDT | 18.00 | 11.60 | 11.60 | 13.40 | 0.00 | - | 1 | 1 | 78.91% |
| MFC250321C00020000 | 2024-08-19 2:06PM EDT | 20.00 | 6.55 | 7.60 | 9.50 | 0.00 | - | 3 | 18 | 0.00% |
| MFC250321C00021000 | 2024-08-19 1:41PM EDT | 21.00 | 5.55 | 7.40 | 8.50 | 0.00 | - | 3 | 5 | 0.00% |
| MFC250321C00022000 | 2024-10-09 10:47AM EDT | 22.00 | 8.15 | 8.40 | 8.70 | 0.00 | - | 10 | 30 | 37.89% |
| MFC250321C00023000 | 2024-10-09 11:03AM EDT | 23.00 | 7.30 | 7.60 | 7.80 | 0.00 | - | 10 | 178 | 36.72% |
| MFC250321C00024000 | 2024-10-04 1:52PM EDT | 24.00 | 6.54 | 6.70 | 6.90 | 0.00 | - | 1 | 115 | 34.96% |
| MFC250321C00025000 | 2024-09-24 1:39PM EDT | 25.00 | 4.80 | 5.70 | 6.00 | 0.00 | - | 1 | 264 | 32.76% |
| MFC250321C00026000 | 2024-10-11 10:01AM EDT | 26.00 | 5.10 | 4.90 | 5.10 | +0.20 | +4.08% | 6 | 192 | 30.23% |
| MFC250321C00027000 | 2024-10-11 10:13AM EDT | 27.00 | 4.23 | 4.10 | 4.20 | +0.45 | +11.90% | 23 | 165 | 27.34% |
| MFC250321C00028000 | 2024-10-10 9:44AM EDT | 28.00 | 2.89 | 3.30 | 3.50 | 0.00 | - | 1 | 206 | 27.00% |
| MFC250321C00029000 | 2024-10-08 10:38AM EDT | 29.00 | 2.25 | 2.65 | 2.80 | 0.00 | - | 1 | 1,129 | 25.73% |
| MFC250321C00030000 | 2024-10-10 10:47AM EDT | 30.00 | 1.85 | 2.05 | 2.15 | 0.00 | - | 1 | 594 | 24.29% |
| MFC250321C00031000 | 2024-10-10 10:31AM EDT | 31.00 | 1.40 | 1.50 | 1.65 | 0.00 | - | 8 | 153 | 23.80% |
| MFC250321C00032000 | 2024-10-11 10:41AM EDT | 32.00 | 1.20 | 1.05 | 1.20 | +0.20 | +20.00% | 6 | 226 | 22.90% |
| MFC250321C00033000 | 2024-10-10 3:09PM EDT | 33.00 | 0.67 | 0.75 | 0.85 | 0.00 | - | 25 | 31 | 22.27% |
| MFC250321C00034000 | 2024-10-10 10:47AM EDT | 34.00 | 0.45 | 0.50 | 0.60 | 0.00 | - | 1 | 37 | 22.00% |
| MFC250321C00035000 | 2024-10-03 9:49AM EDT | 35.00 | 0.20 | 0.30 | 0.45 | 0.00 | - | - | 3 | 22.44% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MFC250321P00020000 | 2024-08-22 10:55AM EDT | 20.00 | 0.23 | 0.00 | 0.50 | 0.00 | - | 1 | 11 | 53.03% |
| MFC250321P00021000 | 2024-08-30 1:38PM EDT | 21.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 104 | 48.24% |
| MFC250321P00022000 | 2024-07-31 9:53AM EDT | 22.00 | 0.50 | 0.25 | 0.35 | 0.00 | - | 19 | 20 | 39.26% |
| MFC250321P00023000 | 2024-10-08 10:15AM EDT | 23.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 1 | 195 | 31.93% |
| MFC250321P00024000 | 2024-08-26 11:26AM EDT | 24.00 | 0.60 | 0.25 | 0.40 | 0.00 | - | 1 | 148 | 32.32% |
| MFC250321P00025000 | 2024-10-02 1:54PM EDT | 25.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 20 | 210 | 28.22% |
| MFC250321P00026000 | 2024-09-23 1:15PM EDT | 26.00 | 0.68 | 0.40 | 0.55 | 0.00 | - | 20 | 107 | 27.25% |
| MFC250321P00027000 | 2024-10-09 10:47AM EDT | 27.00 | 0.75 | 0.60 | 0.70 | 0.00 | - | 10 | 56 | 25.54% |
| MFC250321P00028000 | 2024-10-07 2:01PM EDT | 28.00 | 1.00 | 0.40 | 0.95 | 0.00 | - | 1 | 168 | 24.68% |
| MFC250321P00029000 | 2024-10-09 11:03AM EDT | 29.00 | 1.40 | 1.10 | 1.25 | 0.00 | - | 20 | 76 | 23.63% |
| MFC250321P00030000 | 2024-10-08 1:37PM EDT | 30.00 | 1.95 | 1.45 | 1.65 | 0.00 | - | 25 | 119 | 22.95% |
| MFC250321P00031000 | 2024-10-09 11:03AM EDT | 31.00 | 2.30 | 1.95 | 2.10 | 0.00 | - | 10 | 19 | 21.83% |
| MFC250321P00032000 | 2024-09-20 3:36PM EDT | 32.00 | 3.50 | 2.55 | 2.70 | 0.00 | - | 1 | 2 | 21.51% |
© 2024 Yahoo. All rights reserved.