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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MFA241018C00010000 | 2024-05-01 9:35AM EDT | 10.00 | 0.52 | 1.05 | 1.20 | -0.43 | -45.26% | 1 | 6 | 26.07% |
| MFA241018C00011000 | 2024-05-01 3:52PM EDT | 11.00 | 0.55 | 0.50 | 0.60 | +0.10 | +22.22% | 17 | 561 | 23.54% |
| MFA241018C00012000 | 2024-05-01 12:23PM EDT | 12.00 | 0.25 | 0.20 | 0.25 | 0.00 | - | 3 | 324 | 22.36% |
| MFA241018C00013000 | 2024-04-15 12:26PM EDT | 13.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 23 | 210 | 22.46% |
| MFA241018C00014000 | 2024-04-09 1:38PM EDT | 14.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 20 | 28.42% |
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 | 67.38% |
| MFA241018P00007000 | 2024-04-16 10:33AM EDT | 7.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | - | 1 | 50.59% |
| MFA241018P00008000 | 2024-04-16 10:33AM EDT | 8.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | - | 5 | 41.70% |
| MFA241018P00009000 | 2024-04-30 9:56AM EDT | 9.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 5 | 108 | 37.21% |
| MFA241018P00010000 | 2024-04-29 3:01PM EDT | 10.00 | 0.60 | 0.55 | 0.65 | 0.00 | - | 2 | 73 | 35.16% |
| MFA241018P00011000 | 2024-05-01 11:32AM EDT | 11.00 | 1.10 | 1.00 | 1.15 | +0.05 | +4.76% | 6 | 72 | 35.11% |
| MFA241018P00012000 | 2024-04-29 9:56AM EDT | 12.00 | 1.81 | 1.65 | 1.85 | 0.00 | - | 2 | 22 | 36.91% |
| MFA241018P00013000 | 2024-03-21 10:54AM EDT | 13.00 | 2.75 | 1.50 | 3.50 | 0.00 | - | - | 2 | 69.29% |
© 2024 Yahoo. All rights reserved.