Australia Markets closed

MFA Financial, Inc. (MFA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
12.14+0.05 (+0.41%)
At close: 04:00PM EDT
12.38 +0.24 (+1.98%)
After hours: 07:41PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MFA220819C000060002022-07-19 11:09AM EDT6.005.205.906.400.00--6206.25%
MFA220819C000070002022-07-19 9:48AM EDT7.004.105.005.300.00--1165.63%
MFA220819C000080002022-07-13 12:51PM EDT8.003.504.104.300.00--2176.56%
MFA220819C000090002022-08-09 9:38AM EDT9.003.003.103.200.00-1896.88%
MFA220819C000100002022-08-05 10:43AM EDT10.001.952.002.350.00--2284.38%
MFA220819C000110002022-08-08 12:41PM EDT11.001.191.101.300.00-121857.42%
MFA220819C000120002022-08-10 12:29PM EDT12.000.350.300.45+0.10+40.00%499752.73%
MFA220819C000130002022-08-10 10:32AM EDT13.000.050.000.050.00-194041.02%
MFA220819C000140002022-08-04 9:34AM EDT14.000.200.000.100.00-826769.53%
MFA220819C000150002022-08-04 9:32AM EDT15.000.050.000.050.00--1481.25%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MFA220819P000080002022-07-07 1:36PM EDT8.000.150.000.100.00--12170.31%
MFA220819P000090002022-08-11 9:51AM EDT9.000.040.000.05-0.11-73.33%1114112.50%
MFA220819P000100002022-08-05 3:39PM EDT10.000.050.000.150.00-1946100.78%
MFA220819P000110002022-08-09 12:17PM EDT11.000.050.000.100.00-142454.69%
MFA220819P000120002022-08-11 10:17AM EDT12.000.170.150.20-0.23-57.50%8527437.11%
MFA220819P000130002022-08-03 3:49PM EDT13.000.580.800.950.00-68850.00%
MFA220819P000140002022-08-01 1:21PM EDT14.000.921.602.050.00--0103.52%
MFA220819P000150002022-07-29 11:03AM EDT15.002.002.753.100.00--098.44%
MFA220819P000160002022-08-03 3:07PM EDT16.003.403.604.100.00--0169.92%