MFA Financial, Inc. (MFA)
NYSE - NYSE Delayed 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 | 2024-03-27 9:30AM EDT | 3.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MFA250117C00005000 | 2024-03-26 3:44PM EDT | 5.00 | 6.35 | 3.30 | 8.00 | 0.00 | - | 3 | 1 | 199.80% |
| MFA250117C00008000 | 2024-05-02 12:13PM EDT | 8.00 | 2.95 | 2.60 | 3.00 | 0.00 | - | 40 | 490 | 32.23% |
| MFA250117C00010000 | 2024-05-08 11:03AM EDT | 10.00 | 1.05 | 1.10 | 1.25 | 0.00 | - | 3 | 1,266 | 21.88% |
| MFA250117C00011000 | 2024-05-10 10:00AM EDT | 11.00 | 0.63 | 0.55 | 0.65 | +0.03 | +5.00% | 1 | 725 | 20.07% |
| MFA250117C00012000 | 2024-05-10 10:32AM EDT | 12.00 | 0.25 | 0.20 | 0.35 | -0.05 | -16.67% | 1 | 684 | 21.09% |
| MFA250117C00013000 | 2024-04-23 11:45AM EDT | 13.00 | 0.17 | 0.00 | 0.20 | 0.00 | - | - | 8 | 22.66% |
| MFA250117C00014000 | 2024-04-24 9:36AM EDT | 14.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 4 | 23.05% |
| MFA250117C00015000 | 2024-05-09 3:10PM EDT | 15.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 13 | 342 | 27.34% |
| MFA250117C00017000 | 2024-03-08 11:06AM EDT | 17.00 | 0.05 | 0.00 | 2.50 | 0.00 | - | 2 | 75 | 78.37% |
| MFA250117C00020000 | 2023-12-22 1:51PM EDT | 20.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 20 | 32 | 43.56% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MFA250117P00003000 | 2024-05-09 9:30AM EDT | 3.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 1,610 | 120.70% |
| MFA250117P00005000 | 2024-04-18 9:46AM EDT | 5.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 945 | 57.03% |
| MFA250117P00008000 | 2024-04-16 2:44PM EDT | 8.00 | 0.44 | 0.20 | 0.30 | 0.00 | - | 3 | 512 | 39.94% |
| MFA250117P00009000 | 2024-05-08 11:01AM EDT | 9.00 | 0.60 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 36.77% |
| MFA250117P00010000 | 2024-05-10 12:59PM EDT | 10.00 | 0.78 | 0.75 | 0.85 | -0.17 | -17.89% | 4 | 217 | 35.55% |
| MFA250117P00012000 | 2024-04-16 10:09AM EDT | 12.00 | 2.50 | 0.00 | 2.15 | 0.00 | - | 2 | 56 | 39.75% |
| MFA250117P00015000 | 2024-01-29 11:42AM EDT | 15.00 | 4.16 | 2.70 | 7.40 | 0.00 | - | 1 | 73 | 57.52% |
| MFA250117P00017000 | 2023-12-29 12:36PM EDT | 17.00 | 6.30 | 5.40 | 6.60 | 0.00 | - | 1 | 3 | 51.76% |
| MFA250117P00020000 | 2023-12-29 12:36PM EDT | 20.00 | 9.10 | 8.20 | 10.70 | 0.00 | - | 1 | 256 | 55.66% |
© 2024 Yahoo. All rights reserved.