Manulife Financial Corporation (MFC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMarch 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MFC230317C00009000 | 2022-08-30 1:33PM EDT | 9.00 | 8.57 | 6.50 | 7.10 | 0.00 | - | - | 0 | 50.00% |
| MFC230317C00010000 | 2022-09-23 9:50AM EDT | 10.00 | 6.00 | 5.60 | 5.90 | 0.00 | - | 1 | 20 | 50.00% |
| MFC230317C00013000 | 2022-09-09 10:21AM EDT | 13.00 | 4.97 | 2.95 | 3.20 | 0.00 | - | 1 | 1 | 37.31% |
| MFC230317C00014000 | 2022-08-12 3:03PM EDT | 14.00 | 5.11 | 3.90 | 4.30 | 0.00 | - | - | 1 | 78.76% |
| MFC230317C00015000 | 2022-09-26 1:46PM EDT | 15.00 | 1.57 | 1.45 | 1.70 | -1.80 | -53.41% | 20 | 22 | 31.25% |
| MFC230317C00016000 | 2022-09-26 12:38PM EDT | 16.00 | 1.06 | 0.95 | 1.20 | -1.34 | -55.83% | 6 | 44 | 30.81% |
| MFC230317C00017000 | 2022-09-26 1:42PM EDT | 17.00 | 0.60 | 0.55 | 0.75 | -0.87 | -59.18% | 2 | 49 | 28.86% |
| MFC230317C00018000 | 2022-09-23 11:16AM EDT | 18.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 60 | 134 | 27.78% |
| MFC230317C00019000 | 2022-09-26 12:06PM EDT | 19.00 | 0.20 | 0.20 | 0.25 | -0.35 | -63.64% | 1 | 122 | 26.81% |
| MFC230317C00020000 | 2022-09-23 11:12AM EDT | 20.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 130 | 188 | 26.95% |
| MFC230317C00021000 | 2022-09-20 9:45AM EDT | 21.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 2 | 73 | 30.76% |
| MFC230317C00022000 | 2022-09-19 10:10AM EDT | 22.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 11 | 34.18% |
| MFC230317C00024000 | 2022-08-23 1:15PM EDT | 24.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 12 | 32 | 12.50% |
| MFC230317C00025000 | 2022-09-21 2:30PM EDT | 25.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | - | 1 | 43.26% |
PutsforMarch 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MFC230317P00009000 | 2022-08-31 9:35AM EDT | 9.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | - | 1 | 71.88% |
| MFC230317P00012000 | 2022-09-22 3:42PM EDT | 12.00 | 0.23 | 0.25 | 0.35 | 0.00 | - | 1 | 8 | 41.02% |
| MFC230317P00013000 | 2022-09-23 10:36AM EDT | 13.00 | 0.46 | 0.35 | 0.60 | 0.00 | - | 10 | 14 | 40.92% |
| MFC230317P00014000 | 2022-09-26 11:40AM EDT | 14.00 | 0.65 | 0.65 | 0.85 | -0.05 | -7.14% | 8 | 37 | 38.33% |
| MFC230317P00015000 | 2022-09-26 12:06PM EDT | 15.00 | 1.03 | 1.00 | 1.10 | +0.07 | +7.29% | 3 | 79 | 33.94% |
| MFC230317P00016000 | 2022-09-19 10:43AM EDT | 16.00 | 0.85 | 1.40 | 1.55 | 0.00 | - | 25 | 57 | 32.23% |
| MFC230317P00017000 | 2022-09-23 10:25AM EDT | 17.00 | 2.25 | 1.90 | 2.35 | +0.30 | +15.38% | 1 | 142 | 36.28% |
| MFC230317P00018000 | 2022-09-23 11:33AM EDT | 18.00 | 2.70 | 2.75 | 3.00 | 0.00 | - | 3 | 410 | 34.77% |
| MFC230317P00019000 | 2022-09-26 11:44AM EDT | 19.00 | 3.61 | 3.50 | 3.90 | +0.05 | +1.40% | 1 | 45 | 37.89% |
| MFC230317P00020000 | 2022-09-23 1:18PM EDT | 20.00 | 4.40 | 4.30 | 4.90 | 0.00 | - | 6 | 8 | 43.02% |
| MFC230317P00021000 | 2022-09-01 9:55AM EDT | 21.00 | 4.23 | 5.10 | 6.00 | 0.00 | - | - | 12 | 50.59% |
| MFC230317P00022000 | 2022-09-01 9:55AM EDT | 22.00 | 5.15 | 6.10 | 7.10 | 0.00 | - | 12 | 0 | 57.86% |
| MFC230317P00027000 | 2022-08-08 2:56PM EDT | 27.00 | 9.05 | 9.70 | 10.30 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
