Manulife Financial Corporation (MFC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 17, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MFC220617C00012000 | 2022-01-26 10:46AM EDT | 12.00 | 8.50 | 8.30 | 8.60 | 0.00 | - | 1 | 0 | 361.52% |
| MFC220617C00015000 | 2022-05-23 12:46PM EDT | 15.00 | 2.99 | 2.55 | 2.70 | 0.00 | - | 12 | 0 | 54.69% |
| MFC220617C00016000 | 2022-05-12 11:31AM EDT | 16.00 | 1.16 | 1.65 | 1.75 | 0.00 | - | 16 | 0 | 42.38% |
| MFC220617C00017000 | 2022-05-24 3:59PM EDT | 17.00 | 0.90 | 0.85 | 0.95 | -0.10 | -10.00% | 24 | 59 | 36.13% |
| MFC220617C00018000 | 2022-05-24 3:33PM EDT | 18.00 | 0.35 | 0.30 | 0.35 | -0.01 | -2.78% | 41 | 712 | 29.98% |
| MFC220617C00019000 | 2022-05-23 2:04PM EDT | 19.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 23 | 304 | 29.10% |
| MFC220617C00020000 | 2022-05-23 12:02PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 448 | 34.38% |
| MFC220617C00021000 | 2022-05-23 12:46PM EDT | 21.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 14 | 1,140 | 43.75% |
| MFC220617C00022000 | 2022-05-10 9:46AM EDT | 22.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 16 | 8,443 | 52.34% |
| MFC220617C00023000 | 2022-05-02 2:03PM EDT | 23.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 2,100 | 69.53% |
| MFC220617C00024000 | 2022-03-15 10:04AM EDT | 24.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 4 | 33 | 77.34% |
| MFC220617C00025000 | 2022-02-02 1:47PM EDT | 25.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 74.61% |
| MFC220617C00026000 | 2022-02-22 1:31PM EDT | 26.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 12 | 50 | 72.66% |
| MFC220617C00028000 | 2022-02-01 11:31AM EDT | 28.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 3 | 2 | 92.97% |
PutsforJune 17, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MFC220617P00012000 | 2022-01-25 2:44PM EDT | 12.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 4 | 91.41% |
| MFC220617P00013000 | 2022-05-12 2:22PM EDT | 13.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 12 | 17 | 69.14% |
| MFC220617P00014000 | 2022-05-12 12:28PM EDT | 14.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 5 | 67.97% |
| MFC220617P00015000 | 2022-05-20 10:43AM EDT | 15.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 3 | 2,839 | 48.63% |
| MFC220617P00016000 | 2022-05-24 10:10AM EDT | 16.00 | 0.15 | 0.10 | 0.20 | +0.01 | +7.14% | 5 | 195 | 42.38% |
| MFC220617P00017000 | 2022-05-24 12:12PM EDT | 17.00 | 0.38 | 0.25 | 0.40 | +0.13 | +52.00% | 42 | 228 | 36.13% |
| MFC220617P00018000 | 2022-05-24 10:23AM EDT | 18.00 | 1.02 | 0.70 | 0.85 | +0.32 | +45.71% | 66 | 1,168 | 32.91% |
| MFC220617P00019000 | 2022-05-24 12:55PM EDT | 19.00 | 1.60 | 1.45 | 1.60 | +0.18 | +12.68% | 6 | 422 | 33.40% |
| MFC220617P00020000 | 2022-05-20 11:14AM EDT | 20.00 | 2.28 | 2.35 | 2.55 | 0.00 | - | 12 | 381 | 40.82% |
| MFC220617P00021000 | 2022-05-24 2:17PM EDT | 21.00 | 3.41 | 3.30 | 3.60 | +1.86 | +120.00% | 10 | 1,130 | 57.23% |
| MFC220617P00022000 | 2022-05-13 11:11AM EDT | 22.00 | 5.00 | 4.20 | 4.60 | 0.00 | - | 2 | 58 | 67.19% |
| MFC220617P00023000 | 2022-04-29 9:45AM EDT | 23.00 | 6.10 | 5.30 | 5.60 | 0.00 | - | 5 | 14 | 76.37% |
| MFC220617P00026000 | 2021-10-18 10:38AM EDT | 26.00 | 6.30 | 6.70 | 8.20 | 0.00 | - | - | 2 | 0.00% |
| MFC220617P00028000 | 2021-11-11 11:27AM EDT | 28.00 | 8.80 | 9.00 | 10.30 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
