Options Chain for MANULIFE FINL CORP COM (MFC) - $30.94 as of 5/23/2025 3:18:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 6.70 | 9.50 | % | 0 | 0 | 1.17 | 0.98 | 0.01 | -0.01 | 5/23/2025 4:00:02 PM EST | |||
| 25.00 | 5.60 | 8.60 | % | 0 | 0 | 1.09 | 0.97 | 0.02 | -0.01 | 5/23/2025 4:00:02 PM EST | |||
| 26.00 | 4.70 | 7.50 | % | 0 | 0 | 0.97 | 0.93 | 0.03 | -0.01 | 5/23/2025 4:00:02 PM EST | |||
| 27.00 | 4.30 | 6.70 | % | 0 | 0 | 0.92 | 0.88 | 0.05 | -0.01 | 5/23/2025 4:00:02 PM EST | |||
| 28.00 | 3.10 | 5.00 | % | 0 | 0 | 0.65 | 0.83 | 0.06 | -0.01 | 5/23/2025 4:00:02 PM EST | |||
| 29.00 | 2.70 | 2.90 | 2.69 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.77 | 0.08 | -0.01 | 5/22/2025 | 5/23/2025 4:00:02 PM EST |
| 30.00 | 1.75 | 2.15 | 1.76 | 0.00 | 0.00% | 0 | 44 | 0.22 | 0.69 | 0.11 | -0.01 | 5/22/2025 | 5/23/2025 4:00:02 PM EST |
| 31.00 | 1.35 | 1.50 | 1.39 | +0.16 | +13.01% | 10 | 25 | 0.24 | 0.58 | 0.13 | -0.01 | 5/23/2025 | 5/23/2025 4:00:02 PM EST |
| 32.00 | 0.80 | 0.95 | 0.82 | 0.00 | 0.00% | 0 | 13 | 0.23 | 0.45 | 0.14 | -0.01 | 5/21/2025 | 5/23/2025 4:00:02 PM EST |
| 33.00 | 0.40 | 0.60 | 0.45 | 0.00 | 0.00% | 0 | 10 | 0.22 | 0.31 | 0.13 | -0.01 | 5/21/2025 | 5/23/2025 4:00:02 PM EST |
| 34.00 | 0.15 | 0.30 | 0.24 | +0.01 | +4.35% | 1 | 25 | 0.20 | 0.19 | 0.10 | -0.01 | 5/23/2025 | 5/23/2025 4:00:02 PM EST |
| 35.00 | 0.05 | 0.45 | % | 0 | 0 | 0.24 | 0.11 | 0.07 | 0.00 | 5/23/2025 4:00:02 PM EST | |||
| 36.00 | 0.00 | 0.75 | % | 0 | 0 | 0.45 | 0.07 | 0.05 | 0.00 | 5/23/2025 4:00:02 PM EST | |||
| 37.00 | 0.00 | 0.75 | % | 0 | 0 | 0.50 | 0.03 | 0.03 | 0.00 | 5/23/2025 4:00:02 PM EST | |||
| 38.00 | 0.00 | 0.75 | % | 0 | 0 | 0.54 | 0.02 | 0.01 | 0.00 | 5/23/2025 4:00:02 PM EST | |||
| 39.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.01 | 0.01 | 0.00 | 5/23/2025 4:00:02 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/23/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 0.00 | 0.20 | % | 0 | 0 | 0.50 | -0.02 | 0.01 | -0.01 | 5/23/2025 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | -0.03 | 0.02 | -0.01 | 5/23/2025 4:00:02 PM EST | |||
| 26.00 | 0.10 | 0.60 | % | 0 | 0 | 0.43 | -0.07 | 0.03 | -0.01 | 5/23/2025 4:00:02 PM EST | |||
| 27.00 | 0.15 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.33 | -0.12 | 0.05 | -0.01 | 5/20/2025 | 5/23/2025 4:00:02 PM EST |
| 28.00 | 0.25 | 0.35 | % | 0 | 0 | 0.30 | -0.17 | 0.06 | -0.01 | 5/23/2025 4:00:02 PM EST | |||
| 29.00 | 0.35 | 0.50 | 0.32 | 0.00 | 0.00% | 0 | 39 | 0.28 | -0.23 | 0.08 | -0.01 | 5/20/2025 | 5/23/2025 4:00:02 PM EST |
| 30.00 | 0.55 | 0.90 | 0.75 | 0.00 | 0.00% | 0 | 19 | 0.27 | -0.31 | 0.11 | -0.01 | 5/21/2025 | 5/23/2025 4:00:02 PM EST |
| 31.00 | 0.90 | 1.50 | 0.78 | 0.00 | 0.00% | 0 | 2 | 0.29 | -0.42 | 0.13 | -0.01 | 5/20/2025 | 5/23/2025 4:00:02 PM EST |
| 32.00 | 1.20 | 1.55 | % | 0 | 0 | 0.21 | -0.55 | 0.14 | -0.01 | 5/23/2025 4:00:02 PM EST | |||
| 33.00 | 1.80 | 2.40 | 2.27 | 0.00 | 0.00% | 0 | 2 | 0.29 | -0.69 | 0.13 | -0.01 | 5/22/2025 | 5/23/2025 4:00:02 PM EST |
| 34.00 | 2.75 | 3.60 | % | 0 | 0 | 0.66 | -0.81 | 0.10 | -0.01 | 5/23/2025 4:00:02 PM EST | |||
| 35.00 | 2.75 | 4.80 | % | 0 | 0 | 0.51 | -0.89 | 0.07 | 0.00 | 5/23/2025 4:00:02 PM EST | |||
| 36.00 | 4.70 | 6.80 | % | 0 | 0 | 0.81 | -0.93 | 0.05 | 0.00 | 5/23/2025 4:00:02 PM EST | |||
| 37.00 | 5.20 | 7.60 | % | 0 | 0 | 0.83 | -0.97 | 0.03 | 0.00 | 5/23/2025 4:00:02 PM EST | |||
| 38.00 | 6.00 | 7.90 | % | 0 | 0 | 0.69 | -0.98 | 0.01 | 0.00 | 5/23/2025 4:00:02 PM EST | |||
| 39.00 | 7.30 | 9.10 | % | 0 | 0 | 0.86 | -0.99 | 0.01 | 0.00 | 5/23/2025 4:00:02 PM EST | |||
| 40.00 | 8.40 | 10.60 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/23/2025 4:00:02 PM EST |