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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 10.40 | 12.90 | 10.80 | % | 1 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST | |
| 21.00 | 9.30 | 11.90 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 22.00 | 8.60 | 10.90 | 9.20 | 0.00 | 0.00% | 0 | 4 | 1.95 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 23.00 | 7.30 | 9.90 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 24.00 | 6.30 | 8.90 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 25.00 | 5.40 | 7.10 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 26.00 | 4.40 | 5.90 | % | 0 | 0 | 0.93 | 0.99 | 0.01 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 27.00 | 3.50 | 5.00 | % | 0 | 0 | 0.80 | 0.97 | 0.03 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 28.00 | 2.50 | 4.20 | 3.72 | 0.00 | 0.00% | 0 | 10 | 0.62 | 0.91 | 0.07 | -0.01 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 29.00 | 2.00 | 2.10 | 2.00 | +0.02 | +1.01% | 102 | 26 | 0.30 | 0.82 | 0.12 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 30.00 | 1.20 | 1.30 | 1.20 | -0.66 | -35.49% | 1 | 86 | 0.27 | 0.68 | 0.18 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 31.00 | 0.60 | 0.70 | 0.70 | -0.20 | -22.23% | 123 | 156 | 0.25 | 0.47 | 0.22 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 32.00 | 0.20 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 203 | 0.23 | 0.26 | 0.19 | -0.01 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 33.00 | 0.05 | 0.15 | 0.18 | 0.00 | 0.00% | 0 | 188 | 0.24 | 0.11 | 0.11 | -0.01 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 34.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 16 | 0.64 | 0.04 | 0.05 | 0.00 | 3/19/2025 | 3/28/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.05 | 0.13 | 0.00 | 0.00% | 0 | 17 | 0.32 | 0.01 | 0.02 | 0.00 | 3/20/2025 | 3/28/2025 3:59:53 PM EST |
| 36.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 37.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 38.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 39.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 40.00 | 0.00 | 0.70 | % | 0 | 0 | 1.08 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 21.00 | 0.00 | 0.05 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 22.00 | 0.00 | 0.05 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 23.00 | 0.00 | 0.05 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:53 PM EST |
| 26.00 | 0.00 | 0.10 | 0.35 | 0.00 | 0.00% | 0 | 15 | 0.49 | -0.01 | 0.01 | 0.00 | 3/11/2025 | 3/28/2025 3:59:53 PM EST |
| 27.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 11 | 0.41 | -0.03 | 0.03 | -0.01 | 3/20/2025 | 3/28/2025 3:59:53 PM EST |
| 28.00 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 39 | 0.31 | -0.09 | 0.07 | -0.01 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 29.00 | 0.15 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 134 | 0.29 | -0.18 | 0.12 | -0.02 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 30.00 | 0.35 | 0.45 | 0.30 | 0.00 | 0.00% | 34 | 30 | 0.26 | -0.32 | 0.18 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 31.00 | 0.75 | 0.85 | 0.80 | +0.40 | +100.00% | 20 | 10 | 0.25 | -0.53 | 0.22 | -0.02 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 32.00 | 1.35 | 1.50 | 1.33 | +0.23 | +20.91% | 6 | 79 | 0.23 | -0.74 | 0.19 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 33.00 | 1.80 | 2.80 | 1.75 | 0.00 | 0.00% | 0 | 0 | 0.35 | -0.89 | 0.11 | -0.01 | 2/20/2025 | 3/28/2025 3:59:53 PM EST |
| 34.00 | 2.80 | 3.70 | % | 0 | 0 | 0.46 | -0.96 | 0.05 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 35.00 | 3.80 | 4.70 | % | 0 | 0 | 0.49 | -0.99 | 0.02 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 36.00 | 4.70 | 5.70 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 37.00 | 5.70 | 6.70 | 6.50 | 0.00 | 0.00% | 0 | 2 | 0.69 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 3/28/2025 3:59:53 PM EST |
| 38.00 | 6.90 | 7.70 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 39.00 | 7.70 | 8.30 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 40.00 | 8.70 | 9.50 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST |