Manulife Financial Corporation (MFC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MFC240621C00010000 | 2024-04-10 1:08PM EDT | 10.00 | 14.00 | 12.00 | 15.70 | 0.00 | - | 1 | 1 | 161.13% |
| MFC240621C00011000 | 2024-04-04 2:32PM EDT | 11.00 | 13.40 | 10.40 | 14.70 | 0.00 | - | 1 | 1 | 104.30% |
| MFC240621C00014000 | 2024-02-06 1:53PM EDT | 14.00 | 8.30 | 8.50 | 12.30 | 0.00 | - | 2 | 1 | 141.60% |
| MFC240621C00015000 | 2024-03-13 1:15PM EDT | 15.00 | 9.26 | 6.60 | 9.80 | 0.00 | - | 25 | 24 | 147.56% |
| MFC240621C00017000 | 2024-01-16 10:31AM EDT | 17.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 0.00% |
| MFC240621C00018000 | 2024-02-26 4:50PM EDT | 18.00 | 6.43 | 6.50 | 8.60 | 0.00 | - | 132 | 3 | 134.08% |
| MFC240621C00019000 | 2024-02-28 10:30AM EDT | 19.00 | 5.45 | 4.80 | 8.10 | 0.00 | - | 2 | 11 | 116.06% |
| MFC240621C00020000 | 2024-04-25 9:53AM EDT | 20.00 | 3.25 | 3.40 | 5.00 | 0.00 | - | 1 | 391 | 59.28% |
| MFC240621C00021000 | 2024-04-24 1:39PM EDT | 21.00 | 2.67 | 2.45 | 4.00 | 0.00 | - | 3 | 187 | 74.56% |
| MFC240621C00022000 | 2024-04-25 9:49AM EDT | 22.00 | 1.53 | 1.60 | 1.80 | 0.00 | - | 2 | 746 | 24.66% |
| MFC240621C00023000 | 2024-04-24 1:20PM EDT | 23.00 | 1.00 | 1.00 | 1.10 | 0.00 | - | 2 | 338 | 23.24% |
| MFC240621C00024000 | 2024-04-25 9:31AM EDT | 24.00 | 0.40 | 0.45 | 0.55 | 0.00 | - | 5 | 375 | 21.19% |
| MFC240621C00025000 | 2024-04-26 3:12PM EDT | 25.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 10 | 392 | 20.90% |
| MFC240621C00026000 | 2024-04-22 12:26PM EDT | 26.00 | 0.06 | 0.05 | 0.10 | 0.00 | - | 5 | 165 | 20.80% |
| MFC240621C00027000 | 2024-03-13 9:33AM EDT | 27.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 8 | 52.15% |
| MFC240621C00028000 | 2024-04-24 9:45AM EDT | 28.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 329 | 58.79% |
| MFC240621C00029000 | 2024-03-28 2:21PM EDT | 29.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 50.49% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MFC240621P00013000 | 2023-11-27 2:06PM EDT | 13.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 77.34% |
| MFC240621P00014000 | 2023-11-01 11:28AM EDT | 14.00 | 0.32 | 0.00 | 0.15 | 0.00 | - | - | 1 | 73.44% |
| MFC240621P00015000 | 2024-03-18 1:22PM EDT | 15.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 53.91% |
| MFC240621P00016000 | 2023-12-11 12:53PM EDT | 16.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 2 | 8 | 60.16% |
| MFC240621P00017000 | 2024-04-25 10:39AM EDT | 17.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 243 | 45.70% |
| MFC240621P00018000 | 2024-04-25 10:41AM EDT | 18.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 141 | 49.02% |
| MFC240621P00019000 | 2024-03-14 2:28PM EDT | 19.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 23 | 41.02% |
| MFC240621P00020000 | 2024-04-15 2:13PM EDT | 20.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 215 | 29.88% |
| MFC240621P00021000 | 2024-04-25 1:48PM EDT | 21.00 | 0.16 | 0.10 | 0.20 | 0.00 | - | 2 | 26 | 28.13% |
| MFC240621P00022000 | 2024-04-24 1:20PM EDT | 22.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 3 | 173 | 25.39% |
| MFC240621P00023000 | 2024-04-23 3:02PM EDT | 23.00 | 0.55 | 0.55 | 0.65 | 0.00 | - | 2 | 90 | 23.83% |
| MFC240621P00024000 | 2024-04-19 2:54PM EDT | 24.00 | 1.46 | 1.10 | 1.20 | 0.00 | - | 1 | 91 | 24.56% |
| MFC240621P00025000 | 2024-04-23 9:57AM EDT | 25.00 | 1.75 | 1.70 | 3.80 | 0.00 | - | 12 | 25 | 78.86% |
© 2024 Yahoo. All rights reserved.