Options Chain for MANULIFE FINL CORP COM (MFC) - $23.37 as of 4/26/2024 3:29:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 7.00 | 10.60 | 8.20 | 0.00 | 0.00% | 0 | 1 | 3.00 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:59 PM EST |
| 16.00 | 6.00 | 9.60 | 7.41 | 0.00 | 0.00% | 0 | 10 | 2.72 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:59 PM EST |
| 17.00 | 5.00 | 8.60 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 18.00 | 4.90 | 7.30 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 19.00 | 3.50 | 6.40 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 20.00 | 2.15 | 5.70 | % | 0 | 0 | 1.47 | 0.99 | 0.01 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 21.00 | 2.45 | 4.70 | 2.30 | 0.00 | 0.00% | 0 | 3 | 1.56 | 0.96 | 0.06 | -0.01 | 4/12/2024 | 4/26/2024 3:59:59 PM EST |
| 22.00 | 1.60 | 1.70 | 1.36 | 0.00 | 0.00% | 0 | 24 | 0.28 | 0.85 | 0.15 | -0.01 | 4/18/2024 | 4/26/2024 3:59:59 PM EST |
| 23.00 | 0.85 | 0.95 | 0.80 | 0.00 | 0.00% | 0 | 86 | 0.27 | 0.65 | 0.25 | -0.01 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 24.00 | 0.30 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 271 | 0.24 | 0.38 | 0.28 | -0.01 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 25.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 170 | 0.23 | 0.15 | 0.17 | -0.01 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 175 | 0.33 | 0.04 | 0.07 | 0.00 | 4/24/2024 | 4/26/2024 3:59:59 PM EST |
| 27.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 21 | 0.36 | 0.01 | 0.02 | 0.00 | 3/28/2024 | 4/26/2024 3:59:59 PM EST |
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.15 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 4/26/2024 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 | 0.05 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 16.00 | 0.00 | 0.05 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 17.00 | 0.00 | 0.10 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 18.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.64 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:59 PM EST |
| 19.00 | 0.00 | 0.05 | 0.70 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:59 PM EST |
| 20.00 | 0.00 | 0.10 | % | 0 | 0 | 0.49 | -0.01 | 0.01 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 21.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 19 | 0.38 | -0.04 | 0.06 | -0.01 | 4/18/2024 | 4/26/2024 3:59:59 PM EST |
| 22.00 | 0.10 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 115 | 0.28 | -0.15 | 0.15 | -0.01 | 4/23/2024 | 4/26/2024 3:59:59 PM EST |
| 23.00 | 0.30 | 0.40 | 0.38 | -0.01 | -2.57% | 8 | 117 | 0.26 | -0.35 | 0.25 | -0.01 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 24.00 | 0.80 | 0.90 | 0.80 | 0.00 | 0.00% | 0 | 200 | 0.25 | -0.62 | 0.28 | -0.01 | 4/23/2024 | 4/26/2024 3:59:59 PM EST |
| 25.00 | 1.45 | 2.15 | 1.65 | 0.00 | 0.00% | 0 | 6 | 0.37 | -0.85 | 0.17 | -0.01 | 4/23/2024 | 4/26/2024 3:59:59 PM EST |
| 26.00 | 2.05 | 4.80 | 1.80 | 0.00 | 0.00% | 0 | 0 | 1.46 | -0.96 | 0.07 | 0.00 | 4/4/2024 | 4/26/2024 3:59:59 PM EST |
| 27.00 | 3.00 | 5.40 | % | 0 | 0 | 1.41 | -0.99 | 0.02 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 28.00 | 4.00 | 6.20 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 29.00 | 5.00 | 6.40 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 30.00 | 5.80 | 8.70 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 31.00 | 5.90 | 9.40 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 32.00 | 7.80 | 10.30 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST |