Options Chain for MANULIFE FINL CORP COM (MFC) - $30.76 as of 3/28/2025 8:25:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 8.40 | 11.00 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 23.00 | 7.50 | 9.60 | % | 0 | 0 | 0.90 | 0.99 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 24.00 | 6.60 | 8.60 | % | 0 | 0 | 0.81 | 0.99 | 0.01 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 25.00 | 5.60 | 7.20 | % | 0 | 0 | 0.75 | 0.97 | 0.02 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 26.00 | 4.60 | 6.40 | % | 0 | 0 | 0.66 | 0.93 | 0.03 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 27.00 | 3.60 | 5.00 | % | 0 | 0 | 0.60 | 0.89 | 0.05 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 28.00 | 3.20 | 3.40 | % | 0 | 0 | 0.31 | 0.83 | 0.07 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 29.00 | 2.40 | 2.55 | % | 0 | 0 | 0.29 | 0.75 | 0.10 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 30.00 | 1.70 | 1.80 | % | 0 | 0 | 0.27 | 0.64 | 0.12 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 31.00 | 1.15 | 1.25 | 1.35 | 0.00 | 0.00% | 0 | 5 | 0.27 | 0.51 | 0.14 | -0.01 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 32.00 | 0.65 | 0.80 | 0.70 | -0.15 | -17.65% | 6 | 12 | 0.26 | 0.38 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 33.00 | 0.35 | 0.45 | 0.35 | -0.19 | -35.19% | 272 | 45 | 0.24 | 0.25 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 34.00 | 0.15 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 5 | 0.24 | 0.15 | 0.09 | -0.01 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 3 | 0.22 | 0.08 | 0.06 | 0.00 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 36.00 | 0.00 | 0.75 | % | 0 | 0 | 0.51 | 0.05 | 0.04 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 37.00 | 0.00 | 0.75 | % | 0 | 0 | 0.56 | 0.02 | 0.02 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 38.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 39.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 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 | 0.10 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 23.00 | 0.00 | 1.15 | % | 0 | 0 | 0.54 | -0.01 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 24.00 | 0.00 | 0.20 | % | 0 | 0 | 0.51 | -0.01 | 0.01 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.15 | % | 0 | 0 | 0.41 | -0.03 | 0.02 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 26.00 | 0.05 | 0.20 | % | 0 | 0 | 0.33 | -0.07 | 0.03 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 27.00 | 0.15 | 0.45 | 0.16 | 0.00 | 0.00% | 0 | 3 | 0.32 | -0.11 | 0.05 | -0.01 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 28.00 | 0.25 | 0.35 | % | 0 | 0 | 0.29 | -0.17 | 0.07 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 29.00 | 0.45 | 0.55 | 0.50 | +0.21 | +72.42% | 1 | 2 | 0.28 | -0.25 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 30.00 | 0.75 | 0.85 | 0.85 | 0.00 | 0.00% | 0 | 11 | 0.27 | -0.36 | 0.12 | -0.01 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 31.00 | 1.20 | 1.65 | 1.20 | +0.20 | +20.00% | 1 | 26 | 0.31 | -0.49 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 32.00 | 1.70 | 1.85 | 1.24 | 0.00 | 0.00% | 0 | 1 | 0.25 | -0.62 | 0.14 | -0.01 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 33.00 | 2.40 | 2.55 | 2.10 | % | 1 | 0 | 0.24 | -0.75 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST | |
| 34.00 | 3.20 | 3.40 | 3.10 | % | 3 | 0 | 0.29 | -0.85 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST | |
| 35.00 | 3.70 | 4.80 | % | 0 | 0 | 0.37 | -0.92 | 0.06 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 36.00 | 4.80 | 5.50 | % | 0 | 0 | 0.42 | -0.95 | 0.04 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 37.00 | 5.70 | 6.70 | % | 0 | 0 | 0.43 | -0.98 | 0.02 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 38.00 | 6.80 | 7.70 | % | 0 | 0 | 0.52 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 39.00 | 7.90 | 8.80 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST |