MFA Financial, Inc. (MFA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MFA240719C00008000 | 2024-06-21 1:15PM EDT | 8.00 | 2.95 | 2.30 | 3.70 | 0.00 | - | 2 | 2 | 82.03% |
| MFA240719C00009000 | 2024-05-01 12:32PM EDT | 9.00 | 1.85 | 1.50 | 2.30 | 0.00 | - | 1 | 1 | 104.49% |
| MFA240719C00010000 | 2024-06-18 3:17PM EDT | 10.00 | 0.95 | 0.00 | 1.45 | 0.00 | - | 3 | 15 | 84.57% |
| MFA240719C00011000 | 2024-06-25 1:25PM EDT | 11.00 | 0.07 | 0.05 | 0.15 | -0.08 | -53.33% | 1 | 662 | 15.82% |
| MFA240719C00012000 | 2024-06-25 1:25PM EDT | 12.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 348 | 30.08% |
| MFA240719C00013000 | 2024-04-17 11:19AM EDT | 13.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 25 | 353 | 52.34% |
| MFA240719C00014000 | 2024-03-14 11:46AM EDT | 14.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 5 | 42 | 72.66% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MFA240719P00007000 | 2024-05-30 10:28AM EDT | 7.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 184.18% |
| MFA240719P00008000 | 2024-01-25 10:30AM EDT | 8.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 1 | 1 | 104.69% |
| MFA240719P00009000 | 2024-04-19 2:36PM EDT | 9.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MFA240719P00010000 | 2024-06-25 1:48PM EDT | 10.00 | 0.08 | 0.05 | 0.10 | +0.01 | +14.29% | 12 | 292 | 38.28% |
| MFA240719P00011000 | 2024-06-24 10:22AM EDT | 11.00 | 0.40 | 0.40 | 0.55 | 0.00 | - | 3 | 354 | 46.29% |
| MFA240719P00012000 | 2024-06-18 9:46AM EDT | 12.00 | 1.30 | 1.20 | 1.65 | 0.00 | - | 2 | 67 | 66.99% |
| MFA240719P00013000 | 2024-06-20 11:34AM EDT | 13.00 | 2.35 | 2.15 | 2.65 | 0.00 | - | 2 | 14 | 87.70% |
© 2024 Yahoo. All rights reserved.