Australia markets closed

MFA Financial, Inc. (MFA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
9.74-0.45 (-4.42%)
At close: 04:00PM EDT
9.93 +0.19 (+1.95%)
After hours: 06:57PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MFA221021C000030002022-03-18 10:49AM EDT3.001.200.000.000.00-100.00%
MFA221021C000035002022-03-24 9:42AM EDT3.500.650.000.000.00-100.00%
MFA221021C000040002022-04-04 2:54PM EDT4.000.260.000.000.00-4400.00%
MFA221021C000045002022-04-04 2:26PM EDT4.500.080.000.000.00-2300.00%
MFA221021C000050002022-04-04 9:42AM EDT5.000.089.6011.200.00-100.00%
MFA221021C000055002022-03-30 9:40AM EDT5.500.050.000.000.00--00.00%
MFA221021C000080002022-09-01 10:26AM EDT8.002.231.601.900.00-1175.00%
MFA221021C000090002022-09-23 3:55PM EDT9.000.780.750.90-0.47-37.60%10111542.58%
MFA221021C000100002022-09-23 3:16PM EDT10.000.190.150.20-0.21-52.50%6215329.30%
MFA221021C000110002022-09-23 2:08PM EDT11.000.100.000.150.00-581,71450.98%
MFA221021C000120002022-09-23 12:50PM EDT12.000.020.000.05-0.02-50.00%349252.73%
MFA221021C000130002022-09-23 1:43PM EDT13.000.040.000.050.00-3592158.59%
MFA221021C000140002022-08-31 2:52PM EDT14.000.050.000.050.00-120170.31%
MFA221021C000150002022-09-23 12:32PM EDT15.000.040.000.100.00-957891.41%
MFA221021C000160002022-08-04 11:06AM EDT16.000.050.000.100.00-3282101.56%
MFA221021C000170002022-09-09 9:30AM EDT17.000.050.000.050.00-1234399.22%
MFA221021C000180002022-06-13 10:10AM EDT18.000.450.000.050.00-113107.81%
MFA221021C000190002022-07-18 11:28AM EDT19.000.050.000.050.00-115115.63%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MFA221021P000030002022-03-23 11:03AM EDT3.000.070.000.000.00-1050.00%
MFA221021P000035002022-03-28 11:58AM EDT3.500.250.000.000.00-1050.00%
MFA221021P000040002022-03-07 1:29PM EDT4.000.580.000.000.00-1050.00%
MFA221021P000045002022-03-11 3:58PM EDT4.500.720.000.000.00-5050.00%
MFA221021P000050002022-05-02 2:14PM EDT5.000.080.050.300.00-1111193.75%
MFA221021P000080002022-09-23 3:37PM EDT8.000.150.000.25+0.10+200.00%11368.95%
MFA221021P000090002022-09-23 3:22PM EDT9.000.360.350.50+0.11+44.00%113872.66%
MFA221021P000100002022-09-23 12:47PM EDT10.001.000.800.95+0.43+75.44%3611,51668.95%
MFA221021P000110002022-09-23 3:37PM EDT11.001.751.651.80+0.52+42.28%3713,67386.33%
MFA221021P000120002022-09-23 12:53PM EDT12.002.852.602.80+0.60+26.67%211,647107.62%
MFA221021P000130002022-09-23 1:35PM EDT13.003.803.603.90+0.50+15.15%41,625133.40%
MFA221021P000140002022-09-07 11:08AM EDT14.004.004.604.900.00-1142150.98%
MFA221021P000150002022-09-23 12:10PM EDT15.005.905.606.30-0.10-1.67%2121189.84%
MFA221021P000160002022-05-05 1:51PM EDT16.002.403.003.600.00-1260.00%
MFA221021P000180002022-09-12 10:12AM EDT18.007.508.409.200.00-514211.33%
MFA221021P000190002022-04-28 1:42PM EDT19.005.006.007.100.00-330.00%
MFA221021P000300002022-05-03 9:58AM EDT30.0015.8016.3017.100.00--10.00%