Options Chain for MANULIFE FINL CORP COM (MFC) - $23.48 as of 4/25/2024 10:05:41 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 7.80 | 8.80 | 8.20 | 0.00 | 0.00% | 0 | 1 | 1.73 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/25/2024 10:58:56 AM EST |
| 16.00 | 6.80 | 7.90 | 7.41 | 0.00 | 0.00% | 0 | 10 | 1.62 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 10:58:56 AM EST |
| 17.00 | 5.80 | 6.70 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 4/25/2024 10:58:56 AM EST | |||
| 18.00 | 5.00 | 5.60 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 4/25/2024 10:58:56 AM EST | |||
| 19.00 | 4.00 | 4.80 | % | 0 | 0 | 1.00 | 0.99 | 0.01 | 0.00 | 4/25/2024 10:58:56 AM EST | |||
| 20.00 | 2.90 | 3.40 | % | 0 | 0 | 0.55 | 0.98 | 0.03 | 0.00 | 4/25/2024 10:58:56 AM EST | |||
| 21.00 | 2.20 | 2.40 | 2.30 | 0.00 | 0.00% | 0 | 3 | 0.25 | 0.91 | 0.09 | -0.01 | 4/12/2024 | 4/25/2024 10:58:56 AM EST |
| 22.00 | 1.40 | 1.50 | 1.36 | 0.00 | 0.00% | 0 | 24 | 0.27 | 0.80 | 0.18 | -0.01 | 4/18/2024 | 4/25/2024 10:58:56 AM EST |
| 23.00 | 0.70 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 45 | 0.26 | 0.57 | 0.28 | -0.01 | 4/24/2024 | 4/25/2024 10:58:56 AM EST |
| 24.00 | 0.25 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 261 | 0.25 | 0.30 | 0.25 | -0.01 | 4/24/2024 | 4/25/2024 10:58:56 AM EST |
| 25.00 | 0.05 | 0.10 | 0.10 | +0.01 | +11.12% | 25 | 165 | 0.24 | 0.13 | 0.14 | -0.01 | 4/25/2024 | 4/25/2024 10:58:56 AM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 175 | 0.36 | 0.04 | 0.06 | 0.00 | 4/24/2024 | 4/25/2024 10:58:56 AM EST |
| 27.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 21 | 0.38 | 0.01 | 0.02 | 0.00 | 3/28/2024 | 4/25/2024 10:58:56 AM EST |
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/25/2024 10:58:56 AM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/25/2024 10:58:56 AM EST | |||
| 30.00 | 0.00 | 0.15 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 4/25/2024 10:58:56 AM EST | |||
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 4/25/2024 10:58:56 AM EST | |||
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 4/25/2024 10:58:56 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 4/25/2024 10:58:56 AM EST | |||
| 16.00 | 0.00 | 0.10 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/25/2024 10:58:56 AM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 4/25/2024 10:58:56 AM EST | |||
| 18.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.59 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/25/2024 10:58:56 AM EST |
| 19.00 | 0.00 | 0.05 | 0.70 | 0.00 | 0.00% | 0 | 2 | 0.49 | -0.01 | 0.01 | 0.00 | 4/12/2024 | 4/25/2024 10:58:56 AM EST |
| 20.00 | 0.00 | 0.15 | % | 0 | 0 | 0.50 | -0.02 | 0.03 | 0.00 | 4/25/2024 10:58:56 AM EST | |||
| 21.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 19 | 0.31 | -0.09 | 0.09 | -0.01 | 4/18/2024 | 4/25/2024 10:58:56 AM EST |
| 22.00 | 0.15 | 0.25 | 0.12 | 0.00 | 0.00% | 0 | 115 | 0.28 | -0.20 | 0.18 | -0.01 | 4/23/2024 | 4/25/2024 10:58:56 AM EST |
| 23.00 | 0.45 | 0.50 | 0.36 | 0.00 | 0.00% | 0 | 113 | 0.26 | -0.43 | 0.28 | -0.01 | 4/24/2024 | 4/25/2024 10:58:56 AM EST |
| 24.00 | 0.95 | 1.05 | 0.80 | 0.00 | 0.00% | 0 | 200 | 0.24 | -0.70 | 0.25 | -0.01 | 4/23/2024 | 4/25/2024 10:58:56 AM EST |
| 25.00 | 1.40 | 2.20 | 1.65 | 0.00 | 0.00% | 0 | 6 | 0.60 | -0.87 | 0.14 | -0.01 | 4/23/2024 | 4/25/2024 10:58:56 AM EST |
| 26.00 | 2.30 | 5.00 | 1.80 | 0.00 | 0.00% | 0 | 0 | 1.42 | -0.96 | 0.06 | 0.00 | 4/4/2024 | 4/25/2024 10:58:56 AM EST |
| 27.00 | 3.30 | 6.00 | % | 0 | 0 | 1.56 | -0.99 | 0.02 | 0.00 | 4/25/2024 10:58:56 AM EST | |||
| 28.00 | 4.30 | 7.00 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 4/25/2024 10:58:56 AM EST | |||
| 29.00 | 5.30 | 8.00 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 4/25/2024 10:58:56 AM EST | |||
| 30.00 | 6.00 | 8.90 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 4/25/2024 10:58:56 AM EST | |||
| 31.00 | 7.30 | 9.90 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 4/25/2024 10:58:56 AM EST | |||
| 32.00 | 8.00 | 10.70 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 4/25/2024 10:58:56 AM EST |