Australia markets closed

MFA Financial, Inc. (MFA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
11.41+0.16 (+1.42%)
At close: 04:00PM EDT
11.40 -0.01 (-0.09%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MFA240419C000060002024-03-26 3:44PM EDT6.005.354.706.500.00-810203.91%
MFA240419C000080002023-12-20 2:03PM EDT8.003.753.304.400.00-70171.09%
MFA240419C000090002024-03-26 3:44PM EDT9.002.351.153.500.00-50210.94%
MFA240419C000100002024-03-26 3:11PM EDT10.001.000.302.500.00-2500163.67%
MFA240419C000110002024-03-28 10:08AM EDT11.000.500.450.60+0.10+25.00%138532.62%
MFA240419C000120002024-03-27 2:53PM EDT12.000.050.000.100.00-3564126.95%
MFA240419C000130002024-03-21 9:30AM EDT13.000.050.000.050.00-134039.84%
MFA240419C000140002023-12-26 3:26PM EDT14.000.100.000.100.00-1255.47%
MFA240419C000150002023-12-14 10:32AM EDT15.000.050.000.100.00-208969.14%
MFA240419C000160002024-01-17 2:35PM EDT16.000.040.000.500.00-66120.51%
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--6340.63%
MFA240419P000030002024-03-12 11:44AM EDT3.000.030.000.050.00-112929262.50%
MFA240419P000050002023-12-27 11:20AM EDT5.000.050.000.050.00-62,772167.19%
MFA240419P000060002023-07-24 12:12PM EDT6.000.120.050.200.00--5182.81%
MFA240419P000080002024-03-15 12:04PM EDT8.000.030.000.500.00-40179139.06%
MFA240419P000090002024-03-13 9:37AM EDT9.000.050.000.050.00-119156.25%
MFA240419P000100002024-03-28 9:30AM EDT10.000.050.000.05-0.02-28.57%11,94841.41%
MFA240419P000110002024-03-27 9:43AM EDT11.000.190.100.150.00-2061128.52%
MFA240419P000120002024-03-27 12:28PM EDT12.000.850.600.750.00-224333.59%
MFA240419P000130002024-01-23 11:15AM EDT13.001.901.202.550.00-31871.68%
MFA240419P000150002023-12-14 4:58PM EDT15.003.602.653.900.00-414113.28%
MFA240419P000200002023-07-31 11:44AM EDT20.008.739.109.500.00-10231.06%