Options Chain for MANULIFE FINL CORP COM (MFC) - $32.17 as of 11/20/2024 8:26:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 17.10 | 18.30 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 16.00 | 15.40 | 17.40 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 17.00 | 14.60 | 16.60 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 18.00 | 13.80 | 15.20 | 6.56 | 0.00 | 0.00% | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 8/5/2024 | 11/20/2024 3:59:59 PM EST |
| 19.00 | 12.80 | 14.30 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 20.00 | 11.50 | 13.20 | 8.99 | 0.00 | 0.00% | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 9/23/2024 | 11/20/2024 3:59:59 PM EST |
| 21.00 | 11.00 | 11.70 | 11.10 | 0.00 | 0.00% | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 22.00 | 9.70 | 10.60 | 11.60 | 0.00 | 0.00% | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 23.00 | 9.10 | 9.70 | 10.70 | 0.00 | 0.00% | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 24.00 | 7.50 | 10.20 | 8.30 | 0.00 | 0.00% | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 25.00 | 6.60 | 8.70 | 7.40 | 0.00 | 0.00% | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 26.00 | 6.20 | 6.60 | 6.50 | 0.00 | 0.00% | 0 | 101 | 0.64 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 27.00 | 5.30 | 5.70 | 5.40 | 0.00 | 0.00% | 0 | 10 | 0.81 | 0.99 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 28.00 | 4.30 | 5.90 | 4.60 | 0.00 | 0.00% | 0 | 2 | 0.42 | 0.96 | 0.03 | -0.01 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 29.00 | 3.30 | 3.80 | 3.36 | -0.27 | -7.44% | 1 | 35 | 0.34 | 0.92 | 0.06 | -0.01 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 30.00 | 2.40 | 2.55 | 2.40 | -0.30 | -11.12% | 3 | 433 | 0.24 | 0.86 | 0.10 | -0.01 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 31.00 | 1.55 | 1.70 | 1.55 | -0.05 | -3.13% | 30 | 162 | 0.22 | 0.76 | 0.16 | -0.01 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 32.00 | 0.90 | 1.00 | 1.00 | 0.00 | 0.00% | 0 | 269 | 0.21 | 0.58 | 0.21 | -0.01 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 33.00 | 0.40 | 0.50 | 0.45 | -0.02 | -4.26% | 14 | 1,057 | 0.20 | 0.37 | 0.21 | -0.01 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 34.00 | 0.15 | 0.25 | 0.15 | -0.05 | -25.00% | 98 | 28 | 0.20 | 0.20 | 0.15 | -0.01 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 35.00 | 0.05 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 117 | 0.22 | 0.09 | 0.09 | -0.01 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 36.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 114 | 0.30 | 0.04 | 0.04 | 0.00 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 37.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 300 | 0.41 | 0.01 | 0.02 | 0.00 | 11/14/2024 | 11/20/2024 3:59:59 PM EST |
| 38.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 137 | 0.32 | 0.00 | 0.01 | 0.00 | 11/14/2024 | 11/20/2024 3:59:59 PM EST |
| 39.00 | 0.00 | 0.25 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 4 | 1.42 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 11/20/2024 3:59:59 PM EST |
| 16.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 5 | 1.31 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 11/20/2024 3:59:59 PM EST |
| 17.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 5 | 1.21 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 11/20/2024 3:59:59 PM EST |
| 18.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 4 | 1.12 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 11/20/2024 3:59:59 PM EST |
| 19.00 | 0.00 | 0.10 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 4 | 0.94 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 11/20/2024 3:59:59 PM EST |
| 21.00 | 0.00 | 0.10 | 0.47 | 0.00 | 0.00% | 0 | 49 | 0.86 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 11/20/2024 3:59:59 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 80 | 0.78 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:59 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 123 | 0.70 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:59 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 150 | 0.63 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:59 PM EST |
| 25.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 102 | 0.55 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:59 PM EST |
| 26.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 141 | 0.53 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 27.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 269 | 0.46 | -0.01 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 28.00 | 0.00 | 0.10 | 0.08 | -0.01 | -11.12% | 1 | 234 | 0.29 | -0.04 | 0.03 | -0.01 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 29.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 48 | 0.28 | -0.08 | 0.06 | -0.01 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 30.00 | 0.10 | 0.20 | 0.17 | -0.03 | -15.00% | 15 | 102 | 0.24 | -0.14 | 0.10 | -0.01 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 31.00 | 0.25 | 0.35 | 0.37 | +0.07 | +23.34% | 11 | 43 | 0.22 | -0.24 | 0.16 | -0.01 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 32.00 | 0.60 | 1.30 | 0.72 | +0.07 | +10.77% | 11 | 44 | 0.21 | -0.42 | 0.21 | -0.01 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 33.00 | 1.10 | 1.20 | 1.20 | +0.15 | +14.29% | 12 | 35 | 0.20 | -0.63 | 0.21 | -0.01 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 34.00 | 1.85 | 1.95 | % | 0 | 0 | 0.19 | -0.80 | 0.15 | -0.01 | 11/20/2024 3:59:59 PM EST | |||
| 35.00 | 2.10 | 3.30 | % | 0 | 0 | 0.25 | -0.91 | 0.09 | -0.01 | 11/20/2024 3:59:59 PM EST | |||
| 36.00 | 3.50 | 4.30 | % | 0 | 0 | 0.31 | -0.96 | 0.04 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 37.00 | 4.40 | 5.10 | % | 0 | 0 | 0.47 | -0.99 | 0.02 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 38.00 | 5.40 | 6.60 | % | 0 | 0 | 0.41 | -1.00 | 0.01 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 39.00 | 6.40 | 8.10 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 40.00 | 7.40 | 8.70 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST |