Manulife Financial Corporation (MFC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:29AM EDT. Market open.
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 | 0.00% |
| MFC240920C00018000 | 2024-04-24 11:14AM EDT | 18.00 | 5.60 | 8.40 | 8.60 | 0.00 | - | 3 | 3 | 0.00% |
| MFC240920C00019000 | 2024-05-10 12:39PM EDT | 19.00 | 7.06 | 7.30 | 7.80 | 0.00 | - | 10 | 6 | 36.52% |
| MFC240920C00020000 | 2024-05-10 12:57PM EDT | 20.00 | 6.09 | 6.40 | 6.60 | 0.00 | - | 10 | 177 | 0.00% |
| MFC240920C00021000 | 2024-05-09 2:21PM EDT | 21.00 | 4.70 | 5.50 | 5.70 | 0.00 | - | 20 | 195 | 19.53% |
| MFC240920C00022000 | 2024-05-15 1:25PM EDT | 22.00 | 4.32 | 4.50 | 4.70 | 0.00 | - | 1 | 605 | 16.21% |
| MFC240920C00023000 | 2024-05-14 9:33AM EDT | 23.00 | 3.20 | 3.60 | 3.70 | 0.00 | - | 1 | 126 | 13.09% |
| MFC240920C00024000 | 2024-05-15 9:45AM EDT | 24.00 | 2.60 | 2.75 | 2.90 | 0.00 | - | 8 | 3,179 | 17.87% |
| MFC240920C00025000 | 2024-05-16 11:50AM EDT | 25.00 | 2.00 | 2.05 | 2.30 | 0.00 | - | 35 | 324 | 21.22% |
| MFC240920C00026000 | 2024-05-16 11:11AM EDT | 26.00 | 1.33 | 1.40 | 1.50 | 0.00 | - | 5 | 993 | 18.19% |
| MFC240920C00027000 | 2024-05-17 10:13AM EDT | 27.00 | 0.90 | 0.85 | 0.90 | +0.18 | +33.33% | 7 | 339 | 16.65% |
| MFC240920C00028000 | 2024-05-16 2:53PM EDT | 28.00 | 0.49 | 0.50 | 0.60 | 0.00 | - | 20 | 60 | 17.73% |
| MFC240920C00029000 | 2024-05-16 12:45PM EDT | 29.00 | 0.25 | 0.25 | 0.35 | 0.00 | - | 448 | 466 | 17.70% |
| MFC240920C00030000 | 2024-05-10 12:57PM EDT | 30.00 | 0.11 | 0.10 | 0.25 | 0.00 | - | 10 | 12 | 19.24% |
| MFC240920C00031000 | 2024-02-20 12:01PM EDT | 31.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | - | 6 | 33.86% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MFC240920P00017000 | 2024-05-14 1:06PM EDT | 17.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 14 | 15 | 66.02% |
| MFC240920P00018000 | 2024-05-13 11:37AM EDT | 18.00 | 0.04 | 0.00 | 1.00 | 0.00 | - | 1 | 15 | 59.47% |
| MFC240920P00019000 | 2024-04-25 1:48PM EDT | 19.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 12.50% |
| MFC240920P00020000 | 2024-04-18 1:57PM EDT | 20.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 1,071 | 1,071 | 54.64% |
| MFC240920P00021000 | 2024-05-13 3:56PM EDT | 21.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 54 | 29.10% |
| MFC240920P00022000 | 2024-05-09 9:54AM EDT | 22.00 | 0.25 | 0.05 | 0.85 | 0.00 | - | 13 | 1,334 | 44.43% |
| MFC240920P00023000 | 2024-05-15 10:41AM EDT | 23.00 | 0.28 | 0.20 | 0.25 | 0.00 | - | 10 | 443 | 23.54% |
| MFC240920P00024000 | 2024-05-13 12:23PM EDT | 24.00 | 0.55 | 0.35 | 0.40 | 0.00 | - | 38 | 300 | 22.41% |
| MFC240920P00025000 | 2024-05-14 1:46PM EDT | 25.00 | 0.80 | 0.55 | 0.65 | 0.00 | - | 23 | 133 | 21.80% |
| MFC240920P00026000 | 2024-05-13 12:49PM EDT | 26.00 | 1.30 | 0.95 | 1.00 | 0.00 | - | 108 | 116 | 21.19% |
| MFC240920P00027000 | 2024-03-18 3:22PM EDT | 27.00 | 3.10 | 2.60 | 5.10 | 0.00 | - | - | 19 | 58.69% |
| MFC240920P00028000 | 2024-05-10 12:57PM EDT | 28.00 | 2.41 | 2.10 | 2.20 | 0.00 | - | - | 10 | 22.49% |
© 2024 Yahoo. All rights reserved.