Options Chain for MANULIFE FINL CORP COM (MFC) - $27.57 as of 9/6/2024 3:58:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 13.60 | 15.00 | 14.40 | 0.00 | 0.00% | 0 | 1 | 3.51 | 1.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:52 PM EST |
| 14.00 | 12.90 | 13.20 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 15.00 | 11.90 | 12.20 | 12.30 | 0.00 | 0.00% | 0 | 3 | 1.69 | 1.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:52 PM EST |
| 16.00 | 10.90 | 11.90 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 17.00 | 9.90 | 10.60 | 4.99 | 0.00 | 0.00% | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 2/5/2024 | 9/6/2024 3:59:52 PM EST |
| 18.00 | 8.90 | 10.10 | 9.40 | 0.00 | 0.00% | 0 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:52 PM EST |
| 19.00 | 7.90 | 9.10 | 7.06 | 0.00 | 0.00% | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/10/2024 | 9/6/2024 3:59:52 PM EST |
| 20.00 | 6.90 | 7.90 | 6.10 | 0.00 | 0.00% | 0 | 10 | 1.73 | 1.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:52 PM EST |
| 21.00 | 6.00 | 6.30 | 5.20 | 0.00 | 0.00% | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:52 PM EST |
| 22.00 | 4.70 | 5.20 | 4.15 | 0.00 | 0.00% | 0 | 1 | 0.68 | 1.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:52 PM EST |
| 23.00 | 3.20 | 4.20 | 3.15 | 0.00 | 0.00% | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:52 PM EST |
| 24.00 | 3.10 | 3.30 | 3.46 | 0.00 | 0.00% | 0 | 244 | 0.55 | 0.99 | 0.02 | -0.01 | 8/30/2024 | 9/6/2024 3:59:52 PM EST |
| 25.00 | 2.10 | 2.25 | 2.20 | -0.49 | -18.22% | 5 | 416 | 0.37 | 0.95 | 0.08 | -0.01 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 26.00 | 1.20 | 1.30 | 1.27 | -0.28 | -18.07% | 4 | 1,064 | 0.24 | 0.82 | 0.20 | -0.02 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 27.00 | 0.50 | 0.60 | 0.55 | -0.35 | -38.89% | 12 | 357 | 0.23 | 0.55 | 0.34 | -0.02 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 28.00 | 0.10 | 0.20 | 0.20 | -0.10 | -33.34% | 4 | 229 | 0.21 | 0.24 | 0.27 | -0.01 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 173 | 631 | 0.30 | 0.08 | 0.12 | -0.01 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 30.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 124 | 0.33 | 0.02 | 0.04 | 0.00 | 8/30/2024 | 9/6/2024 3:59:52 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 35 | 0.42 | 0.00 | 0.01 | 0.00 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 32.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 9 | 0.91 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:52 PM EST |
| 33.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 50 | 1.01 | 0.00 | 0.00 | 0.00 | 7/29/2024 | 9/6/2024 3:59:52 PM EST |
| 34.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 46 | 1.10 | 0.00 | 0.00 | 0.00 | 7/23/2024 | 9/6/2024 3:59:52 PM EST |
| 35.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 19 | 0.70 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.35 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 14.00 | 0.00 | 0.05 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 15.00 | 0.00 | 0.30 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 16.00 | 0.00 | 0.05 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 17.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 15 | 1.39 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:52 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 35 | 1.24 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 9/6/2024 3:59:52 PM EST |
| 19.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 82 | 1.10 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:52 PM EST |
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,075 | 0.85 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 3:59:52 PM EST |
| 21.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 54 | 1.30 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:52 PM EST |
| 22.00 | 0.00 | 0.10 | 0.24 | 0.00 | 0.00% | 0 | 1,407 | 0.72 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 9/6/2024 3:59:52 PM EST |
| 23.00 | 0.00 | 0.45 | 0.03 | 0.00 | 0.00% | 0 | 452 | 0.93 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:52 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 380 | 0.40 | -0.01 | 0.02 | -0.01 | 8/28/2024 | 9/6/2024 3:59:52 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 262 | 0.35 | -0.05 | 0.08 | -0.01 | 9/4/2024 | 9/6/2024 3:59:52 PM EST |
| 26.00 | 0.10 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 184 | 0.26 | -0.18 | 0.20 | -0.02 | 8/29/2024 | 9/6/2024 3:59:52 PM EST |
| 27.00 | 0.35 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 193 | 0.22 | -0.45 | 0.34 | -0.02 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 28.00 | 1.00 | 1.10 | 0.70 | 0.00 | 0.00% | 0 | 30 | 0.22 | -0.76 | 0.27 | -0.01 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 29.00 | 1.85 | 2.00 | 4.50 | 0.00 | 0.00% | 0 | 10 | 0.31 | -0.92 | 0.12 | -0.01 | 8/2/2024 | 9/6/2024 3:59:52 PM EST |
| 30.00 | 2.70 | 3.90 | 6.60 | 0.00 | 0.00% | 0 | 2 | 0.41 | -0.98 | 0.04 | 0.00 | 8/5/2024 | 9/6/2024 3:59:52 PM EST |
| 31.00 | 3.80 | 4.00 | 4.90 | 0.00 | 0.00% | 0 | 2 | 0.50 | -1.00 | 0.01 | 0.00 | 6/12/2024 | 9/6/2024 3:59:52 PM EST |
| 32.00 | 4.80 | 5.00 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 33.00 | 5.80 | 6.00 | 7.40 | 0.00 | 0.00% | 0 | 1 | 0.67 | -1.00 | 0.00 | 0.00 | 7/25/2024 | 9/6/2024 3:59:52 PM EST |
| 34.00 | 6.60 | 7.20 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 35.00 | 7.40 | 8.10 | 9.40 | 0.00 | 0.00% | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 7/25/2024 | 9/6/2024 3:59:52 PM EST |