MFA Financial, Inc. (MFA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:08AM EDT. Market open.
Callsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MFA250417C00010000 | 2024-09-18 2:00PM EDT | 10.00 | 3.10 | 2.35 | 2.65 | 0.00 | - | 1 | 0 | 36.52% |
| MFA250417C00011000 | 2024-10-14 9:30AM EDT | 11.00 | 1.65 | 1.55 | 1.70 | -0.36 | -17.91% | 1 | 18 | 27.34% |
| MFA250417C00012000 | 2024-10-01 10:12AM EDT | 12.00 | 1.15 | 0.90 | 1.00 | 0.00 | - | 5 | 150 | 24.32% |
| MFA250417C00013000 | 2024-10-11 3:14PM EDT | 13.00 | 0.40 | 0.40 | 0.50 | 0.00 | - | 20 | 383 | 22.27% |
| MFA250417C00014000 | 2024-10-10 1:05PM EDT | 14.00 | 0.22 | 0.00 | 0.30 | 0.00 | - | 9 | 428 | 24.32% |
| MFA250417C00015000 | 2024-10-09 10:15AM EDT | 15.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 3 | 35 | 24.41% |
| MFA250417C00016000 | 2024-09-23 1:36PM EDT | 16.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 13 | 26.56% |
| MFA250417C00017000 | 2024-09-19 9:30AM EDT | 17.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 4 | 58.55% |
Putsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MFA250417P00008000 | 2024-09-18 3:35PM EDT | 8.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | - | 2 | 50.39% |
| MFA250417P00009000 | 2024-09-24 1:50PM EDT | 9.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 40 | 47 | 42.58% |
| MFA250417P00010000 | 2024-10-04 10:23AM EDT | 10.00 | 0.33 | 0.25 | 0.35 | 0.00 | - | 1 | 4 | 36.52% |
| MFA250417P00011000 | 2024-09-17 3:50PM EDT | 11.00 | 0.43 | 0.45 | 0.60 | 0.00 | - | 50 | 56 | 34.28% |
| MFA250417P00012000 | 2024-10-03 1:31PM EDT | 12.00 | 0.95 | 0.85 | 0.95 | 0.00 | - | 3 | 120 | 31.69% |
| MFA250417P00013000 | 2024-09-30 1:03PM EDT | 13.00 | 1.25 | 1.40 | 1.55 | 0.00 | - | 2 | 228 | 32.47% |
| MFA250417P00014000 | 2024-09-30 9:48AM EDT | 14.00 | 2.03 | 2.15 | 2.45 | 0.00 | - | 2 | 21 | 38.72% |
| MFA250417P00019000 | 2024-09-11 10:24AM EDT | 19.00 | 7.20 | 7.00 | 7.30 | 0.00 | - | - | 7 | 57.13% |
| MFA250417P00020000 | 2024-09-13 11:02AM EDT | 20.00 | 7.60 | 7.90 | 8.20 | 0.00 | - | 20 | 275 | 56.74% |
© 2024 Yahoo. All rights reserved.