Options Chain for MANULIFE FINL CORP COM (MFC) - $28.08 as of 9/16/2024 4:22:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.60 | 13.40 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:58:58 PM EST | |||
| 17.00 | 11.10 | 11.50 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:58:58 PM EST | |||
| 18.00 | 9.60 | 10.50 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:58:58 PM EST | |||
| 19.00 | 8.60 | 9.40 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:58:58 PM EST | |||
| 20.00 | 7.60 | 8.60 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:58:58 PM EST | |||
| 21.00 | 6.60 | 7.60 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:58:58 PM EST | |||
| 22.00 | 6.10 | 6.50 | % | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:58:58 PM EST | |||
| 23.00 | 5.30 | 5.50 | % | 0 | 0 | 0.49 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:58:58 PM EST | |||
| 24.00 | 4.30 | 4.50 | 3.10 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.99 | 0.01 | 0.00 | 8/23/2024 | 9/16/2024 2:58:58 PM EST |
| 25.00 | 3.40 | 3.60 | 1.44 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.96 | 0.04 | -0.01 | 8/21/2024 | 9/16/2024 2:58:58 PM EST |
| 26.00 | 2.40 | 2.55 | 1.87 | 0.00 | 0.00% | 0 | 9 | 0.25 | 0.90 | 0.09 | -0.01 | 9/6/2024 | 9/16/2024 2:58:58 PM EST |
| 27.00 | 1.55 | 1.65 | 1.40 | 0.00 | 0.00% | 0 | 168 | 0.22 | 0.78 | 0.15 | -0.01 | 9/13/2024 | 9/16/2024 2:58:58 PM EST |
| 28.00 | 0.80 | 0.90 | 0.80 | 0.00 | 0.00% | 1 | 358 | 0.20 | 0.61 | 0.23 | -0.01 | 9/16/2024 | 9/16/2024 2:58:58 PM EST |
| 29.00 | 0.35 | 0.40 | 0.33 | -0.02 | -5.72% | 10 | 146 | 0.18 | 0.37 | 0.24 | -0.01 | 9/16/2024 | 9/16/2024 2:58:58 PM EST |
| 30.00 | 0.10 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 18 | 0.18 | 0.17 | 0.16 | -0.01 | 9/13/2024 | 9/16/2024 2:58:58 PM EST |
| 31.00 | 0.05 | 0.30 | 0.06 | 0.00 | 0.00% | 0 | 8 | 0.26 | 0.06 | 0.08 | 0.00 | 8/29/2024 | 9/16/2024 2:58:58 PM EST |
| 32.00 | 0.00 | 0.50 | % | 0 | 0 | 0.49 | 0.02 | 0.03 | 0.00 | 9/16/2024 2:58:58 PM EST | |||
| 33.00 | 0.00 | 0.50 | % | 0 | 0 | 0.56 | 0.00 | 0.01 | 0.00 | 9/16/2024 2:58:58 PM EST | |||
| 34.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 20 | 0.62 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/16/2024 2:58:58 PM EST |
| 35.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 35 | 0.56 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/16/2024 2:58:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:58 PM EST | |||
| 17.00 | 0.00 | 0.05 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:58 PM EST | |||
| 18.00 | 0.00 | 0.05 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:58 PM EST | |||
| 19.00 | 0.00 | 0.50 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:58 PM EST | |||
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:58 PM EST | |||
| 21.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.95 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 9/16/2024 2:58:58 PM EST |
| 22.00 | 0.00 | 0.50 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:58 PM EST | |||
| 23.00 | 0.05 | 0.20 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:58 PM EST | |||
| 24.00 | 0.05 | 0.45 | 0.08 | 0.00 | 0.00% | 0 | 4 | 0.48 | -0.01 | 0.01 | 0.00 | 8/29/2024 | 9/16/2024 2:58:58 PM EST |
| 25.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 7 | 0.31 | -0.04 | 0.04 | -0.01 | 9/11/2024 | 9/16/2024 2:58:58 PM EST |
| 26.00 | 0.10 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 52 | 0.27 | -0.10 | 0.09 | -0.01 | 9/12/2024 | 9/16/2024 2:58:58 PM EST |
| 27.00 | 0.20 | 0.30 | 0.26 | -0.04 | -13.34% | 5 | 78 | 0.23 | -0.22 | 0.15 | -0.01 | 9/16/2024 | 9/16/2024 2:58:58 PM EST |
| 28.00 | 0.50 | 0.55 | 0.95 | 0.00 | 0.00% | 0 | 48 | 0.20 | -0.39 | 0.23 | -0.01 | 9/3/2024 | 9/16/2024 2:58:58 PM EST |
| 29.00 | 1.00 | 1.10 | % | 0 | 0 | 0.19 | -0.63 | 0.24 | -0.01 | 9/16/2024 2:58:58 PM EST | |||
| 30.00 | 1.75 | 1.90 | % | 0 | 0 | 0.22 | -0.83 | 0.16 | -0.01 | 9/16/2024 2:58:58 PM EST | |||
| 31.00 | 1.90 | 2.85 | % | 0 | 0 | 0.30 | -0.94 | 0.08 | 0.00 | 9/16/2024 2:58:58 PM EST | |||
| 32.00 | 3.70 | 3.90 | 3.90 | 0.00 | 0.00% | 0 | 2 | 0.33 | -0.98 | 0.03 | 0.00 | 9/13/2024 | 9/16/2024 2:58:58 PM EST |
| 33.00 | 4.70 | 4.90 | % | 0 | 0 | 0.45 | -1.00 | 0.01 | 0.00 | 9/16/2024 2:58:58 PM EST | |||
| 34.00 | 5.70 | 5.90 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:58 PM EST | |||
| 35.00 | 6.50 | 7.40 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:58 PM EST |