Options Chain for MANULIFE FINL CORP COM (MFC) - $30.66 as of 1/7/2025 9:08:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 7.30 | 8.80 | % | 0 | 0 | 1.00 | 0.99 | 0.01 | 0.00 | 1/7/2025 3:59:49 PM EST | |||
| 24.00 | 6.40 | 7.90 | % | 0 | 0 | 0.94 | 0.99 | 0.01 | 0.00 | 1/7/2025 3:59:49 PM EST | |||
| 25.00 | 5.40 | 6.90 | % | 0 | 0 | 0.84 | 0.98 | 0.01 | 0.00 | 1/7/2025 3:59:49 PM EST | |||
| 26.00 | 4.60 | 5.80 | % | 0 | 0 | 0.71 | 0.95 | 0.03 | -0.01 | 1/7/2025 3:59:49 PM EST | |||
| 27.00 | 3.60 | 4.80 | % | 0 | 0 | 0.61 | 0.88 | 0.06 | -0.01 | 1/7/2025 3:59:49 PM EST | |||
| 28.00 | 2.75 | 3.90 | % | 0 | 0 | 0.55 | 0.82 | 0.08 | -0.01 | 1/7/2025 3:59:49 PM EST | |||
| 29.00 | 2.10 | 2.25 | 2.35 | 0.00 | 0.00% | 0 | 60 | 0.26 | 0.74 | 0.11 | -0.01 | 1/6/2025 | 1/7/2025 3:59:49 PM EST |
| 30.00 | 1.00 | 1.50 | 1.70 | 0.00 | 0.00% | 0 | 35 | 0.24 | 0.63 | 0.15 | -0.01 | 1/6/2025 | 1/7/2025 3:59:49 PM EST |
| 31.00 | 0.85 | 0.95 | 0.90 | -0.15 | -14.29% | 1 | 22 | 0.24 | 0.48 | 0.17 | -0.01 | 1/7/2025 | 1/7/2025 3:59:49 PM EST |
| 32.00 | 0.45 | 0.60 | 0.60 | 0.00 | 0.00% | 0 | 72 | 0.23 | 0.32 | 0.15 | -0.01 | 1/6/2025 | 1/7/2025 3:59:49 PM EST |
| 33.00 | 0.20 | 0.35 | 0.28 | -0.02 | -6.67% | 1 | 66 | 0.23 | 0.22 | 0.11 | -0.01 | 1/7/2025 | 1/7/2025 3:59:49 PM EST |
| 34.00 | 0.05 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.22 | 0.13 | 0.08 | -0.01 | 12/30/2024 | 1/7/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 1.05 | 0.12 | 0.00 | 0.00% | 0 | 3 | 0.57 | 0.06 | 0.05 | 0.00 | 12/31/2024 | 1/7/2025 3:59:49 PM EST |
| 36.00 | 0.00 | 1.35 | % | 0 | 0 | 0.72 | 0.03 | 0.03 | 0.00 | 1/7/2025 3:59:49 PM EST | |||
| 37.00 | 0.00 | 1.35 | % | 0 | 0 | 0.77 | 0.01 | 0.01 | 0.00 | 1/7/2025 3:59:49 PM EST | |||
| 38.00 | 0.00 | 1.35 | % | 0 | 0 | 0.83 | 0.01 | 0.01 | 0.00 | 1/7/2025 3:59:49 PM EST | |||
| 39.00 | 0.00 | 1.35 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 0.00 | 0.35 | % | 0 | 0 | 0.69 | -0.01 | 0.01 | 0.00 | 1/7/2025 3:59:49 PM EST | |||
| 24.00 | 0.00 | 0.35 | % | 0 | 0 | 0.61 | -0.01 | 0.01 | 0.00 | 1/7/2025 3:59:49 PM EST | |||
| 25.00 | 0.00 | 1.35 | % | 0 | 0 | 0.91 | -0.02 | 0.01 | 0.00 | 1/7/2025 3:59:49 PM EST | |||
| 26.00 | 0.00 | 0.95 | % | 0 | 0 | 0.68 | -0.05 | 0.03 | -0.01 | 1/7/2025 3:59:49 PM EST | |||
| 27.00 | 0.05 | 0.65 | % | 0 | 0 | 0.36 | -0.12 | 0.06 | -0.01 | 1/7/2025 3:59:49 PM EST | |||
| 28.00 | 0.10 | 0.65 | % | 0 | 0 | 0.31 | -0.18 | 0.08 | -0.01 | 1/7/2025 3:59:49 PM EST | |||
| 29.00 | 0.30 | 0.45 | 0.41 | 0.00 | 0.00% | 0 | 1 | 0.24 | -0.26 | 0.11 | -0.01 | 12/26/2024 | 1/7/2025 3:59:49 PM EST |
| 30.00 | 0.60 | 0.70 | 0.70 | +0.15 | +27.28% | 1 | 45 | 0.23 | -0.37 | 0.15 | -0.01 | 1/7/2025 | 1/7/2025 3:59:49 PM EST |
| 31.00 | 1.00 | 1.15 | 1.10 | +0.10 | +10.00% | 2 | 12 | 0.22 | -0.52 | 0.17 | -0.01 | 1/7/2025 | 1/7/2025 3:59:49 PM EST |
| 32.00 | 1.60 | 1.80 | 1.60 | -0.15 | -8.58% | 2 | 46 | 0.21 | -0.68 | 0.15 | -0.01 | 1/7/2025 | 1/7/2025 3:59:49 PM EST |
| 33.00 | 2.40 | 2.60 | % | 0 | 0 | 0.21 | -0.78 | 0.11 | -0.01 | 1/7/2025 3:59:49 PM EST | |||
| 34.00 | 2.65 | 3.70 | % | 0 | 0 | 0.35 | -0.87 | 0.08 | -0.01 | 1/7/2025 3:59:49 PM EST | |||
| 35.00 | 4.00 | 4.70 | % | 0 | 0 | 0.41 | -0.94 | 0.05 | 0.00 | 1/7/2025 3:59:49 PM EST | |||
| 36.00 | 5.00 | 5.70 | % | 0 | 0 | 0.46 | -0.97 | 0.03 | 0.00 | 1/7/2025 3:59:49 PM EST | |||
| 37.00 | 5.80 | 6.90 | % | 0 | 0 | 0.58 | -0.99 | 0.01 | 0.00 | 1/7/2025 3:59:49 PM EST | |||
| 38.00 | 7.00 | 7.70 | % | 0 | 0 | 0.56 | -0.99 | 0.01 | 0.00 | 1/7/2025 3:59:49 PM EST | |||
| 39.00 | 7.70 | 8.80 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:49 PM EST |