MFC - Manulife Financial Corporation
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MFC230616C00008000 | 2022-11-21 3:34PM EDT | 8.00 | 9.35 | 9.90 | 10.20 | 0.00 | - | 8 | 0 | 0.00% |
| MFC230616C00013000 | 2022-12-01 1:23PM EDT | 13.00 | 5.25 | 4.90 | 5.10 | 0.00 | - | - | 1 | 0.00% |
| MFC230616C00015000 | 2023-05-22 2:15PM EDT | 15.00 | 4.20 | 3.70 | 3.90 | 0.00 | - | 50 | 0 | 60.94% |
| MFC230616C00016000 | 2023-05-22 3:22PM EDT | 16.00 | 3.40 | 2.75 | 3.00 | 0.00 | - | 866 | 0 | 57.23% |
| MFC230616C00017000 | 2023-05-24 11:18AM EDT | 17.00 | 1.45 | 1.70 | 1.90 | 0.00 | - | 2 | 12 | 43.16% |
| MFC230616C00018000 | 2023-05-23 10:27AM EDT | 18.00 | 1.32 | 0.90 | 1.00 | 0.00 | - | 12 | 12 | 32.23% |
| MFC230616C00019000 | 2023-05-26 11:33AM EDT | 19.00 | 0.20 | 0.20 | 0.30 | +0.01 | +5.26% | 18 | 954 | 23.63% |
| MFC230616C00020000 | 2023-05-26 12:17PM EDT | 20.00 | 0.03 | 0.00 | 0.10 | -0.01 | -25.00% | 15 | 1,763 | 27.34% |
| MFC230616C00021000 | 2023-05-22 2:31PM EDT | 21.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 75 | 930 | 33.40% |
| MFC230616C00022000 | 2023-05-16 11:07AM EDT | 22.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 98 | 43.36% |
| MFC230616C00023000 | 2023-01-18 2:13PM EDT | 23.00 | 0.02 | 0.00 | 0.70 | 0.00 | - | 6 | 14 | 87.30% |
| MFC230616C00026000 | 2023-02-22 2:42PM EDT | 26.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 10 | 67.97% |
| MFC230616C00029000 | 2022-12-13 10:32AM EDT | 29.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 50.00% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MFC230616P00008000 | 2022-12-27 4:35PM EDT | 8.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 185.94% |
| MFC230616P00010000 | 2022-12-08 2:41PM EDT | 10.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | - | 10 | 228.91% |
| MFC230616P00012000 | 2023-02-22 4:08PM EDT | 12.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 3 | 48 | 141.02% |
| MFC230616P00013000 | 2023-02-22 2:42PM EDT | 13.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 10 | 15 | 138.48% |
| MFC230616P00014000 | 2023-03-24 2:18PM EDT | 14.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 2 | 153 | 93.36% |
| MFC230616P00015000 | 2023-03-28 3:00PM EDT | 15.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 2 | 97 | 58.59% |
| MFC230616P00016000 | 2023-05-25 11:40AM EDT | 16.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 342 | 52.54% |
| MFC230616P00017000 | 2023-05-25 1:12PM EDT | 17.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 113 | 36.91% |
| MFC230616P00018000 | 2023-05-25 9:38AM EDT | 18.00 | 0.22 | 0.10 | 0.15 | 0.00 | - | 4 | 674 | 24.51% |
| MFC230616P00019000 | 2023-05-25 9:48AM EDT | 19.00 | 0.71 | 0.40 | 0.50 | 0.00 | - | 7 | 215 | 20.12% |
| MFC230616P00020000 | 2023-05-23 11:07AM EDT | 20.00 | 0.87 | 1.20 | 1.35 | 0.00 | - | 12 | 42 | 26.37% |
| MFC230616P00021000 | 2023-05-15 1:27PM EDT | 21.00 | 1.97 | 2.15 | 2.35 | 0.00 | - | 1 | 5 | 38.67% |
| MFC230616P00022000 | 2023-05-23 11:07AM EDT | 22.00 | 2.82 | 3.20 | 3.40 | 0.00 | - | 12 | 379 | 55.86% |
| MFC230616P00023000 | 2023-03-27 12:13PM EDT | 23.00 | 5.20 | 4.10 | 4.30 | 0.00 | - | - | 1 | 50.00% |
| MFC230616P00024000 | 2023-03-23 11:00AM EDT | 24.00 | 6.00 | 4.70 | 5.00 | 0.00 | - | 6 | 9 | 0.00% |
| MFC230616P00025000 | 2022-11-29 2:56PM EDT | 25.00 | 7.37 | 6.90 | 7.50 | 0.00 | - | - | 2 | 154.69% |
| MFC230616P00027000 | 2023-01-27 12:00PM EDT | 27.00 | 7.52 | 7.50 | 7.70 | 0.00 | - | 12 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.