Australia markets closed

MFA Financial, Inc. (MFA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
11.25+0.24 (+2.18%)
At close: 04:00PM EDT
11.24 -0.01 (-0.09%)
Pre-market: 05:05AM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MFA240419C000060002024-03-26 3:44PM EDT6.005.350.000.000.00-800.00%
MFA240419C000080002023-12-20 2:03PM EDT8.003.753.304.400.00-70187.11%
MFA240419C000090002024-03-26 3:44PM EDT9.002.350.000.000.00-500.00%
MFA240419C000100002024-03-26 3:11PM EDT10.001.000.000.000.00-25000.00%
MFA240419C000110002024-03-27 1:55PM EDT11.000.400.000.000.00-1600.00%
MFA240419C000120002024-03-27 2:53PM EDT12.000.050.000.000.00-3506.25%
MFA240419C000130002024-03-21 9:30AM EDT13.000.050.000.000.00-1012.50%
MFA240419C000140002023-12-26 3:26PM EDT14.000.100.000.100.00-1257.03%
MFA240419C000150002023-12-14 10:32AM EDT15.000.050.000.100.00-208970.31%
MFA240419C000160002024-01-17 2:35PM EDT16.000.040.000.500.00-66121.48%
MFA240419C000170002022-10-31 9:31AM EDT17.000.300.000.000.00-1250.00%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MFA240419P000020002023-12-27 11:20AM EDT2.000.030.000.050.00--6331.25%
MFA240419P000030002024-03-12 11:44AM EDT3.000.030.000.000.00-112050.00%
MFA240419P000050002023-12-27 11:20AM EDT5.000.050.000.050.00-62,772160.94%
MFA240419P000060002023-07-24 12:12PM EDT6.000.120.050.200.00--5176.17%
MFA240419P000080002024-03-15 12:04PM EDT8.000.030.000.000.00-40025.00%
MFA240419P000090002024-03-13 9:37AM EDT9.000.050.000.000.00-1025.00%
MFA240419P000100002024-03-26 1:38PM EDT10.000.070.000.000.00-11012.50%
MFA240419P000110002024-03-27 9:43AM EDT11.000.190.000.000.00-2003.13%
MFA240419P000120002024-03-27 12:28PM EDT12.000.850.000.000.00-2200.00%
MFA240419P000130002024-01-23 11:15AM EDT13.001.900.802.550.00-318125.68%
MFA240419P000150002023-12-14 4:58PM EDT15.003.602.653.900.00-41491.60%
MFA240419P000200002023-07-31 11:44AM EDT20.008.739.109.500.00-10211.33%