Australia markets closed

MFA Financial, Inc. (MFA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
9.74-0.45 (-4.42%)
At close: 04:00PM EDT
9.93 +0.19 (+1.95%)
After hours: 06:57PM EDT
In the money
Show:ListStraddle
Strike:10.00
Callsfor21 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MFA221021C000100002022-09-23 3:16PM EDT2022-10-210.190.150.20-0.21-52.50%6215329.30%
MFA230120C000100002022-09-22 12:56PM EDT2023-01-200.710.450.750.00-1511039.06%
MFA240119C000100002022-09-23 1:13PM EDT2024-01-191.050.901.10-0.10-8.70%231,10527.20%
MFA250117C000100002022-09-14 10:48AM EDT2025-01-171.850.004.100.00-4474.32%
Putsfor21 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MFA221021P000100002022-09-23 12:47PM EDT2022-10-211.000.800.95+0.43+75.44%3611,51668.95%
MFA221118P000100002022-09-23 12:04PM EDT2022-11-181.101.001.15+0.50+83.33%26961.62%
MFA230120P000100002022-09-23 1:51PM EDT2023-01-201.581.301.55+0.68+75.56%834057.91%
MFA230421P000100002022-09-19 9:57AM EDT2023-04-211.301.802.000.00-61459.81%
MFA240119P000100002022-09-01 1:57PM EDT2024-01-192.902.803.300.00-19266.06%
MFA250117P000100002022-09-23 2:48PM EDT2025-01-173.303.104.30-0.70-17.50%4161.77%