U.S. markets closed

MFA Financial, Inc. (MFA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
4.5600-0.0100 (-0.22%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MFA210820C000005002021-07-22 1:27PM EDT0.504.084.004.200.00-5035506.25%
MFA210820C000030002021-07-07 1:19PM EDT3.001.601.501.650.00-1389.06%
MFA210820C000035002021-07-21 11:14AM EDT3.501.171.001.150.00-2560.94%
MFA210820C000040002021-07-22 11:37AM EDT4.000.650.550.650.00-117661.72%
MFA210820C000045002021-07-23 1:45PM EDT4.500.250.150.25+0.02+8.70%3162944.53%
MFA210820C000050002021-07-23 3:54PM EDT5.000.050.000.000.00-1581,73112.50%
MFA210820C000055002021-07-19 3:04PM EDT5.500.020.000.05-0.01-33.33%151059.38%
MFA210820C000060002021-06-24 10:49AM EDT6.000.050.000.050.00-65565.63%
MFA210820C000070002021-07-21 11:21AM EDT7.000.200.000.050.00-1492.19%
PutsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MFA210820P000040002021-07-23 10:21AM EDT4.000.040.000.05-0.05-55.56%12149.22%
MFA210820P000045002021-07-23 2:54PM EDT4.500.100.100.15-0.03-23.08%656336.33%
MFA210820P000050002021-07-23 10:21AM EDT5.000.410.400.50+0.01+2.50%57040.63%
MFA210820P000055002021-07-13 11:59AM EDT5.500.950.901.000.00-1263.28%
MFA210820P000060002021-07-09 9:46AM EDT6.001.451.351.500.00-1181.25%
MFA210820P000090002021-07-01 10:52AM EDT9.004.304.304.600.00--4115.63%