MFA Financial, Inc. (MFA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MFA241018C00009000 | 2024-07-11 9:30AM EDT | 9.00 | 1.66 | 1.35 | 4.50 | 0.00 | - | - | 1 | 318.36% |
| MFA241018C00010000 | 2024-09-23 1:16PM EDT | 10.00 | 2.84 | 2.15 | 2.30 | 0.00 | - | 1 | 0 | 79.30% |
| MFA241018C00011000 | 2024-09-26 2:50PM EDT | 11.00 | 1.82 | 1.20 | 1.30 | 0.00 | - | 2,320 | 2 | 49.61% |
| MFA241018C00012000 | 2024-10-03 12:01PM EDT | 12.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 2 | 31 | 29.30% |
| MFA241018C00013000 | 2024-10-04 3:26PM EDT | 13.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 76 | 665 | 37.11% |
| MFA241018C00014000 | 2024-09-20 11:10AM EDT | 14.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 16 | 50.39% |
| MFA241018C00015000 | 2024-09-16 11:30AM EDT | 15.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 3 | 75.39% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MFA241018P00006000 | 2024-03-19 10:16AM EDT | 6.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 267.19% |
| MFA241018P00007000 | 2024-04-16 10:33AM EDT | 7.00 | 0.11 | 0.00 | 1.00 | 0.00 | - | - | 1 | 303.13% |
| MFA241018P00008000 | 2024-05-08 10:02AM EDT | 8.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 10 | 15 | 151.56% |
| MFA241018P00009000 | 2024-07-19 10:12AM EDT | 9.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 128 | 99.22% |
| MFA241018P00010000 | 2024-08-27 9:37AM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 73 | 25.00% |
| MFA241018P00011000 | 2024-09-13 1:45PM EDT | 11.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 8 | 231 | 53.52% |
| MFA241018P00012000 | 2024-10-04 11:50AM EDT | 12.00 | 0.16 | 0.10 | 0.15 | -0.04 | -20.00% | 3 | 455 | 25.78% |
| MFA241018P00013000 | 2024-10-03 10:31AM EDT | 13.00 | 0.91 | 0.75 | 0.85 | 0.00 | - | 5 | 79 | 32.42% |
| MFA241018P00014000 | 2024-09-20 2:30PM EDT | 14.00 | 1.25 | 0.80 | 1.85 | 0.00 | - | 6 | 10 | 55.08% |
| MFA241018P00015000 | 2024-08-12 2:52PM EDT | 15.00 | 3.78 | 2.80 | 2.95 | 0.00 | - | 12 | 12 | 80.08% |
© 2024 Yahoo. All rights reserved.