Options Chain for MANULIFE FINL CORP COM (MFC) - $30.36 as of 2/21/2025 8:51:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 8.00 | 9.70 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 23.00 | 7.10 | 9.60 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 24.00 | 5.90 | 8.40 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 25.00 | 5.20 | 7.40 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 26.00 | 4.30 | 6.20 | % | 0 | 0 | 0.44 | 0.94 | 0.05 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 27.00 | 3.00 | 3.80 | % | 0 | 0 | 0.37 | 0.89 | 0.07 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 28.00 | 2.50 | 2.90 | % | 0 | 0 | 0.27 | 0.81 | 0.10 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 29.00 | 1.75 | 1.85 | 2.52 | % | 1 | 0 | 0.22 | 0.70 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST | |
| 30.00 | 1.10 | 1.20 | 1.23 | -1.02 | -45.34% | 22 | 31 | 0.21 | 0.56 | 0.15 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST |
| 31.00 | 0.65 | 0.75 | % | 0 | 0 | 0.21 | 0.41 | 0.16 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 32.00 | 0.35 | 0.40 | 0.40 | % | 5 | 0 | 0.21 | 0.27 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST | |
| 33.00 | 0.15 | 0.25 | 0.37 | % | 8 | 0 | 0.21 | 0.17 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST | |
| 34.00 | 0.05 | 0.15 | 0.35 | 0.00 | 0.00% | 0 | 15 | 0.21 | 0.10 | 0.07 | 0.00 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 35.00 | 0.00 | 0.55 | % | 0 | 0 | 0.28 | 0.05 | 0.04 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 36.00 | 0.00 | 0.60 | % | 0 | 0 | 0.48 | 0.02 | 0.02 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 37.00 | 0.00 | 0.75 | % | 0 | 0 | 0.57 | 0.01 | 0.01 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 38.00 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 39.00 | 0.00 | 1.15 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 26.00 | 0.05 | 0.20 | % | 0 | 0 | 0.29 | -0.06 | 0.05 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 27.00 | 0.05 | 0.25 | % | 0 | 0 | 0.24 | -0.11 | 0.07 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 28.00 | 0.25 | 0.35 | % | 0 | 0 | 0.24 | -0.19 | 0.10 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 29.00 | 0.50 | 0.55 | % | 0 | 0 | 0.23 | -0.30 | 0.13 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 30.00 | 0.85 | 0.95 | 0.80 | % | 1 | 0 | 0.22 | -0.44 | 0.15 | -0.01 | 2/21/2025 | 2/21/2025 4:00:03 PM EST | |
| 31.00 | 1.35 | 1.50 | % | 0 | 0 | 0.22 | -0.59 | 0.16 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 32.00 | 2.05 | 2.20 | % | 0 | 0 | 0.22 | -0.73 | 0.13 | -0.01 | 2/21/2025 4:00:03 PM EST | |||
| 33.00 | 1.95 | 3.10 | 1.75 | 0.00 | 0.00% | 0 | 12 | 0.26 | -0.83 | 0.10 | -0.01 | 2/20/2025 | 2/21/2025 4:00:03 PM EST |
| 34.00 | 3.40 | 4.00 | % | 0 | 0 | 0.31 | -0.90 | 0.07 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 35.00 | 4.70 | 5.20 | % | 0 | 0 | 0.37 | -0.95 | 0.04 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 36.00 | 5.50 | 6.40 | % | 0 | 0 | 0.51 | -0.98 | 0.02 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 37.00 | 6.60 | 7.30 | % | 0 | 0 | 0.42 | -0.99 | 0.01 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 38.00 | 7.60 | 8.40 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST | |||
| 39.00 | 8.70 | 9.30 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:03 PM EST |