Manulife Financial Corporation (MFC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MFC240920C00017000 | 2024-02-05 1:35PM EDT | 17.00 | 4.99 | 5.60 | 9.20 | 0.00 | - | 5 | 0 | 62.79% |
| MFC240920C00018000 | 2024-04-24 11:14AM EDT | 18.00 | 5.60 | 3.40 | 7.70 | 0.00 | - | 3 | 3 | 86.11% |
| MFC240920C00019000 | 2024-03-07 11:11AM EDT | 19.00 | 5.28 | 3.60 | 7.70 | 0.00 | - | 10 | 12 | 54.00% |
| MFC240920C00020000 | 2024-04-24 1:53PM EDT | 20.00 | 3.80 | 3.70 | 3.80 | 0.00 | - | 20 | 158 | 26.42% |
| MFC240920C00021000 | 2024-04-25 9:53AM EDT | 21.00 | 2.60 | 2.85 | 2.95 | 0.00 | - | 1 | 204 | 24.51% |
| MFC240920C00022000 | 2024-04-24 2:21PM EDT | 22.00 | 2.15 | 2.10 | 2.20 | 0.00 | - | 11 | 629 | 23.29% |
| MFC240920C00023000 | 2024-04-23 1:51PM EDT | 23.00 | 1.55 | 1.45 | 1.55 | 0.00 | - | 71 | 117 | 22.12% |
| MFC240920C00024000 | 2024-04-26 2:55PM EDT | 24.00 | 1.02 | 0.95 | 1.05 | +0.17 | +20.00% | 1 | 3,192 | 21.61% |
| MFC240920C00025000 | 2024-04-26 12:56PM EDT | 25.00 | 0.65 | 0.55 | 0.65 | +0.06 | +10.17% | 6 | 228 | 20.75% |
| MFC240920C00026000 | 2024-04-25 11:17AM EDT | 26.00 | 0.30 | 0.30 | 0.40 | 0.00 | - | 3 | 197 | 20.61% |
| MFC240920C00027000 | 2024-04-15 10:31AM EDT | 27.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 20 | 313 | 20.90% |
| MFC240920C00028000 | 2024-03-27 3:50PM EDT | 28.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 1 | 24 | 21.09% |
| MFC240920C00029000 | 2024-04-10 10:22AM EDT | 29.00 | 0.11 | 0.00 | 0.60 | 0.00 | - | 1 | 11 | 36.72% |
| MFC240920C00030000 | 2024-02-27 2:27PM EDT | 30.00 | 0.07 | 0.05 | 0.15 | 0.00 | - | 1 | 2 | 26.76% |
| MFC240920C00031000 | 2024-02-20 12:01PM EDT | 31.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | - | 6 | 46.88% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MFC240920P00017000 | 2024-01-19 1:09PM EDT | 17.00 | 0.30 | 0.00 | 0.95 | 0.00 | - | 1 | 15 | 63.33% |
| MFC240920P00018000 | 2024-03-08 11:40AM EDT | 18.00 | 0.15 | 0.05 | 0.70 | 0.00 | - | 1 | 15 | 49.17% |
| MFC240920P00019000 | 2024-04-25 1:48PM EDT | 19.00 | 0.16 | 0.10 | 0.20 | 0.00 | - | 3 | 15 | 27.44% |
| MFC240920P00020000 | 2024-04-18 1:57PM EDT | 20.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 1,071 | 1,071 | 25.59% |
| MFC240920P00021000 | 2024-04-26 12:16PM EDT | 21.00 | 0.45 | 0.40 | 0.45 | -0.10 | -18.18% | 1 | 56 | 23.83% |
| MFC240920P00022000 | 2024-04-23 12:21PM EDT | 22.00 | 0.65 | 0.65 | 0.75 | 0.00 | - | 58 | 1,278 | 23.68% |
| MFC240920P00023000 | 2024-04-26 1:09PM EDT | 23.00 | 1.00 | 1.00 | 1.10 | 0.00 | - | 20 | 215 | 22.51% |
| MFC240920P00024000 | 2024-04-25 12:47PM EDT | 24.00 | 1.65 | 1.50 | 1.60 | 0.00 | - | 27 | 216 | 21.97% |
| MFC240920P00025000 | 2024-03-28 10:13AM EDT | 25.00 | 1.25 | 2.10 | 2.25 | 0.00 | - | 1 | 36 | 22.02% |
| MFC240920P00026000 | 2024-02-28 12:06PM EDT | 26.00 | 2.52 | 1.70 | 1.85 | 0.00 | - | 2 | 4 | 0.00% |
| MFC240920P00027000 | 2024-03-18 3:22PM EDT | 27.00 | 3.10 | 2.60 | 5.10 | 0.00 | - | - | 19 | 47.41% |
© 2024 Yahoo. All rights reserved.