U.S. markets closed

MFA Financial, Inc. (MFA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
4.8700+0.1100 (+2.31%)
At close: 4:00PM EDT
4.8600 -0.01 (-0.21%)
After hours: 05:46PM EDT
In The Money
Show:ListStraddle
CallsforJuly 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MFA210716C000005002021-04-13 12:20PM EDT0.503.603.703.900.00-110.00%
MFA210716C000010002021-02-04 10:51AM EDT1.002.802.803.200.00-120.00%
MFA210716C000015002021-04-27 9:37AM EDT1.502.902.852.950.00-110.00%
MFA210716C000020002021-06-16 2:07PM EDT2.002.752.802.900.00-11209.38%
MFA210716C000025002021-06-16 9:42AM EDT2.502.302.252.400.00-513162.50%
MFA210716C000030002021-06-22 11:31AM EDT3.001.801.801.900.00-1111123.44%
MFA210716C000035002021-06-24 2:00PM EDT3.501.351.301.50+0.08+6.30%729990.63%
MFA210716C000040002021-06-24 3:16PM EDT4.000.850.800.90+0.08+10.39%442,23060.16%
MFA210716C000045002021-06-24 3:51PM EDT4.500.350.300.40+0.10+40.00%393,21431.25%
MFA210716C000050002021-06-24 3:32PM EDT5.000.090.050.10+0.04+80.00%2045,86131.64%
MFA210716C000055002021-06-24 12:23PM EDT5.500.020.000.05-0.03-60.00%424,04947.66%
MFA210716C000060002021-06-24 2:55PM EDT6.000.050.000.050.00-72,73457.03%
MFA210716C000070002021-06-10 9:38AM EDT7.000.050.000.050.00-631,53086.72%
PutsforJuly 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MFA210716P000030002021-06-23 2:59PM EDT3.000.020.000.050.00-10201118.75%
MFA210716P000035002021-06-23 2:59PM EDT3.500.070.000.100.00-10801103.13%
MFA210716P000040002021-06-18 11:09AM EDT4.000.050.000.000.00-159925.00%
MFA210716P000045002021-06-24 1:47PM EDT4.500.070.050.10-0.03-30.00%2157651.56%
MFA210716P000050002021-06-24 3:40PM EDT5.000.350.300.40-0.10-22.22%220556.64%
MFA210716P000055002021-03-15 12:07AM EDT5.501.550.000.000.00---0.00%
MFA210716P000060002021-06-15 12:36PM EDT6.001.501.201.300.00-21390.63%
MFA210716P000070002021-06-23 10:22AM EDT7.002.282.152.300.00-12119.53%