MFA Financial, Inc. (MFA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MFA250117C00003000 | 2024-06-27 3:48PM EDT | 3.00 | 7.80 | 7.40 | 8.90 | 0.00 | - | 1 | 0 | 0.00% |
| MFA250117C00005000 | 2024-09-26 2:47PM EDT | 5.00 | 7.81 | 7.20 | 7.40 | 0.00 | - | 1 | 0 | 99.61% |
| MFA250117C00008000 | 2024-09-26 2:50PM EDT | 8.00 | 4.70 | 4.30 | 4.40 | 0.00 | - | 2,905 | 436 | 58.98% |
| MFA250117C00009000 | 2024-08-06 3:20PM EDT | 9.00 | 1.91 | 3.30 | 5.40 | 0.00 | - | - | 1 | 108.20% |
| MFA250117C00010000 | 2024-10-03 10:43AM EDT | 10.00 | 2.33 | 2.35 | 2.50 | 0.00 | - | 2 | 498 | 43.65% |
| MFA250117C00011000 | 2024-09-27 9:32AM EDT | 11.00 | 1.90 | 0.50 | 1.60 | 0.00 | - | 4 | 4 | 34.47% |
| MFA250117C00012000 | 2024-10-04 3:58PM EDT | 12.00 | 0.80 | 0.75 | 0.85 | 0.00 | - | 5 | 3,315 | 28.37% |
| MFA250117C00013000 | 2024-10-03 11:00AM EDT | 13.00 | 0.33 | 0.30 | 0.35 | 0.00 | - | 10 | 3,146 | 24.81% |
| MFA250117C00014000 | 2024-10-04 11:52AM EDT | 14.00 | 0.12 | 0.10 | 0.15 | +0.02 | +20.00% | 1 | 305 | 25.49% |
| MFA250117C00015000 | 2024-09-25 11:07AM EDT | 15.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 1 | 386 | 29.69% |
| MFA250117C00017000 | 2024-09-16 12:11PM EDT | 17.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 78 | 35.94% |
| MFA250117C00020000 | 2023-12-22 1:51PM EDT | 20.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 20 | 0 | 56.25% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MFA250117P00003000 | 2024-08-21 9:30AM EDT | 3.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 4 | 1,610 | 50.00% |
| MFA250117P00005000 | 2024-04-18 9:46AM EDT | 5.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 10 | 945 | 161.52% |
| MFA250117P00008000 | 2024-08-21 9:30AM EDT | 8.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 4 | 513 | 25.00% |
| MFA250117P00009000 | 2024-09-09 9:42AM EDT | 9.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 50 | 60 | 47.66% |
| MFA250117P00010000 | 2024-10-01 10:11AM EDT | 10.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 30 | 334 | 38.48% |
| MFA250117P00011000 | 2024-09-25 2:51PM EDT | 11.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 1 | 64 | 33.11% |
| MFA250117P00012000 | 2024-10-04 3:13PM EDT | 12.00 | 0.65 | 0.60 | 0.65 | -0.05 | -7.14% | 2 | 174 | 29.20% |
| MFA250117P00013000 | 2024-10-03 10:30AM EDT | 13.00 | 1.30 | 0.00 | 1.30 | 0.00 | - | 10 | 68 | 31.74% |
| MFA250117P00014000 | 2024-09-19 1:28PM EDT | 14.00 | 1.50 | 2.00 | 2.10 | 0.00 | - | 8 | 35 | 34.28% |
| MFA250117P00015000 | 2024-09-05 10:10AM EDT | 15.00 | 3.10 | 1.95 | 3.10 | 0.00 | - | 1 | 73 | 43.07% |
| MFA250117P00016000 | 2024-09-04 2:23PM EDT | 16.00 | 4.20 | 2.55 | 4.10 | 0.00 | - | - | 1 | 50.68% |
| MFA250117P00017000 | 2023-12-29 12:36PM EDT | 17.00 | 6.30 | 4.80 | 6.70 | 0.00 | - | 1 | 3 | 88.57% |
| MFA250117P00018000 | 2024-09-24 10:12AM EDT | 18.00 | 5.60 | 5.80 | 6.00 | 0.00 | - | - | 1 | 57.03% |
| MFA250117P00020000 | 2024-09-12 12:25PM EDT | 20.00 | 7.66 | 7.80 | 8.00 | 0.00 | - | 250 | 256 | 58.40% |
© 2024 Yahoo. All rights reserved.