Manulife Financial Corporation (MFC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MFC230616C00008000 | 2022-11-21 2:34PM EST | 8.00 | 9.35 | 9.90 | 10.20 | 0.00 | - | 8 | 0 | 0.00% |
| MFC230616C00013000 | 2022-12-01 12:23PM EST | 13.00 | 5.25 | 4.90 | 5.10 | 0.00 | - | - | 1 | 0.00% |
| MFC230616C00015000 | 2023-01-31 3:18PM EST | 15.00 | 4.76 | 4.50 | 4.80 | 0.00 | - | 200 | 284 | 37.60% |
| MFC230616C00016000 | 2023-02-02 10:11AM EST | 16.00 | 3.74 | 3.40 | 3.80 | 0.00 | - | 2 | 6 | 30.66% |
| MFC230616C00017000 | 2023-01-27 11:40AM EST | 17.00 | 2.95 | 2.45 | 2.90 | 0.00 | - | 6 | 29 | 27.34% |
| MFC230616C00018000 | 2023-02-03 1:47PM EST | 18.00 | 1.92 | 1.75 | 2.25 | +0.14 | +7.87% | 2 | 873 | 29.20% |
| MFC230616C00019000 | 2023-02-03 2:16PM EST | 19.00 | 1.05 | 1.10 | 1.40 | -0.26 | -19.85% | 6 | 786 | 23.51% |
| MFC230616C00020000 | 2023-01-30 11:01AM EST | 20.00 | 0.68 | 0.60 | 0.85 | 0.00 | - | 10 | 705 | 22.07% |
| MFC230616C00021000 | 2023-02-01 2:49PM EST | 21.00 | 0.45 | 0.25 | 0.35 | 0.00 | - | 7 | 966 | 18.16% |
| MFC230616C00022000 | 2023-01-27 10:46AM EST | 22.00 | 0.17 | 0.10 | 0.25 | 0.00 | - | 1 | 83 | 20.90% |
| MFC230616C00023000 | 2023-01-18 1:13PM EST | 23.00 | 0.02 | 0.00 | 1.15 | 0.00 | - | 6 | 14 | 49.02% |
| MFC230616C00029000 | 2022-12-13 9:32AM EST | 29.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 12.50% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MFC230616P00008000 | 2022-12-27 3:35PM EST | 8.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 75.00% |
| MFC230616P00010000 | 2022-12-08 1:41PM EST | 10.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | - | 10 | 92.58% |
| MFC230616P00012000 | 2022-12-01 9:46AM EST | 12.00 | 0.17 | 0.10 | 0.15 | 0.00 | - | 2 | 3 | 52.34% |
| MFC230616P00013000 | 2022-12-15 10:03AM EST | 13.00 | 0.25 | 0.05 | 0.50 | 0.00 | - | 3 | 8 | 54.98% |
| MFC230616P00014000 | 2023-01-13 1:39PM EST | 14.00 | 0.35 | 0.00 | 0.65 | 0.00 | - | 20 | 122 | 63.09% |
| MFC230616P00015000 | 2023-01-19 10:51AM EST | 15.00 | 0.20 | 0.00 | 1.20 | 0.00 | - | 10 | 37 | 52.34% |
| MFC230616P00016000 | 2023-01-31 3:49PM EST | 16.00 | 0.20 | 0.10 | 0.35 | +0.03 | +17.65% | 5 | 193 | 35.40% |
| MFC230616P00017000 | 2023-02-01 12:37PM EST | 17.00 | 0.25 | 0.15 | 0.50 | 0.00 | - | 20 | 20 | 32.67% |
| MFC230616P00018000 | 2023-02-02 11:19AM EST | 18.00 | 0.50 | 0.35 | 0.60 | 0.00 | - | 10 | 597 | 27.20% |
| MFC230616P00019000 | 2023-02-01 9:36AM EST | 19.00 | 0.75 | 0.65 | 1.00 | 0.00 | - | 5 | 56 | 27.27% |
| MFC230616P00020000 | 2023-01-27 2:14PM EST | 20.00 | 1.19 | 1.00 | 1.50 | 0.00 | - | 1 | 25 | 26.76% |
| MFC230616P00021000 | 2023-02-02 10:11AM EST | 21.00 | 1.89 | 1.60 | 2.30 | 0.00 | - | 2 | 6 | 30.27% |
| MFC230616P00022000 | 2023-01-27 10:46AM EST | 22.00 | 2.57 | 2.55 | 3.00 | 0.00 | - | 1 | 379 | 29.64% |
| MFC230616P00025000 | 2022-11-29 1:56PM EST | 25.00 | 7.37 | 6.90 | 7.50 | 0.00 | - | - | 2 | 73.63% |
| MFC230616P00027000 | 2023-01-27 11:00AM EST | 27.00 | 7.52 | 7.50 | 7.80 | 0.00 | - | 12 | 0 | 45.41% |
© 2023 Yahoo. All rights reserved.
