MFC - Manulife Financial Corporation
NYSE - Nasdaq Real-time 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 | 4.00 | 5.30 | 0.00 | - | 50 | 0 | 188.67% |
| MFC230616C00016000 | 2023-05-22 3:22PM EDT | 16.00 | 3.40 | 3.00 | 3.90 | 0.00 | - | 866 | 0 | 121.09% |
| MFC230616C00017000 | 2023-06-06 11:18AM EDT | 17.00 | 2.35 | 1.80 | 3.20 | 0.00 | - | 8 | 10 | 99.61% |
| MFC230616C00018000 | 2023-06-01 11:56AM EDT | 18.00 | 0.90 | 0.95 | 1.60 | 0.00 | - | 1 | 12 | 80.66% |
| MFC230616C00019000 | 2023-06-09 12:39PM EDT | 19.00 | 0.40 | 0.30 | 0.40 | +0.05 | +14.29% | 1 | 892 | 24.22% |
| MFC230616C00020000 | 2023-06-09 10:22AM EDT | 20.00 | 0.06 | 0.00 | 0.05 | +0.03 | +100.00% | 3 | 1,620 | 25.78% |
| MFC230616C00021000 | 2023-06-01 1:53PM EDT | 21.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 12 | 918 | 45.70% |
| MFC230616C00022000 | 2023-05-16 11:07AM EDT | 22.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 98 | 54.69% |
| MFC230616C00023000 | 2023-06-02 9:31AM EDT | 23.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 8 | 69.53% |
| MFC230616C00026000 | 2023-02-22 2:42PM EDT | 26.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 10 | 106.25% |
| 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 | 321.88% |
| MFC230616P00010000 | 2022-12-08 2:41PM EDT | 10.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | - | 10 | 396.88% |
| MFC230616P00012000 | 2023-02-22 4:08PM EDT | 12.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 3 | 48 | 248.05% |
| MFC230616P00013000 | 2023-02-22 2:42PM EDT | 13.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 10 | 15 | 244.92% |
| MFC230616P00014000 | 2023-03-24 2:18PM EDT | 14.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 2 | 153 | 167.97% |
| MFC230616P00015000 | 2023-06-05 2:52PM EDT | 15.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 95 | 95.31% |
| MFC230616P00016000 | 2023-06-08 3:31PM EDT | 16.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 342 | 73.44% |
| MFC230616P00017000 | 2023-05-30 11:25AM EDT | 17.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 117 | 53.13% |
| MFC230616P00018000 | 2023-06-05 2:51PM EDT | 18.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 663 | 47.85% |
| MFC230616P00019000 | 2023-06-02 2:25PM EDT | 19.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 18 | 213 | 18.95% |
| MFC230616P00020000 | 2023-05-23 11:07AM EDT | 20.00 | 0.87 | 0.70 | 0.85 | 0.00 | - | 12 | 42 | 32.81% |
| MFC230616P00021000 | 2023-06-02 12:22PM EDT | 21.00 | 1.82 | 1.65 | 1.85 | 0.00 | - | 1 | 1 | 55.47% |
| MFC230616P00022000 | 2023-05-23 11:07AM EDT | 22.00 | 2.82 | 2.00 | 3.90 | 0.00 | - | 12 | 335 | 92.19% |
| MFC230616P00023000 | 2023-03-27 12:13PM EDT | 23.00 | 5.20 | 4.10 | 4.30 | 0.00 | - | - | 1 | 147.07% |
| MFC230616P00024000 | 2023-03-23 11:00AM EDT | 24.00 | 6.00 | 4.70 | 5.00 | 0.00 | - | 6 | 9 | 108.20% |
| MFC230616P00025000 | 2023-05-30 3:09PM EDT | 25.00 | 6.22 | 5.20 | 6.30 | 0.00 | - | 2 | 0 | 50.00% |
| 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.