MFA - MFA Financial, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MFA200821C000005002020-07-31 11:49AM EDT0.502.151.952.200.00-50593.75%
MFA200821C000010002020-08-03 10:10AM EDT1.001.581.601.70-0.07-4.24%5111259.38%
MFA200821C000015002020-08-03 9:43AM EDT1.501.050.851.20-0.15-12.50%233225.00%
MFA200821C000020002020-08-03 12:35PM EDT2.000.600.600.70-0.02-3.23%3650490.63%
MFA200821C000025002020-08-03 2:27PM EDT2.500.280.250.30-0.02-6.67%9059087.50%
MFA200821C000030002020-08-03 2:16PM EDT3.000.070.050.100.00-4359,62782.03%
MFA200821C000035002020-08-03 12:32PM EDT3.500.050.000.05+0.01+25.00%7092.19%
MFA200821C000040002020-07-31 10:26AM EDT4.000.030.000.050.00-21,799121.88%
MFA200821C000045002020-07-29 10:41AM EDT4.500.040.000.050.00--4145.31%
MFA200821C000050002020-07-30 10:30AM EDT5.000.050.000.050.00-10165.63%
MFA200821C000060002020-08-03 1:49PM EDT6.000.050.000.050.00-151200.00%
MFA200821C000070002020-07-30 9:30AM EDT7.000.050.000.050.00--4228.13%
PutsforAugust 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MFA200821P000010002020-07-16 12:11PM EDT1.000.040.000.050.00-629271.88%
MFA200821P000015002020-07-30 9:36AM EDT1.500.040.000.050.00-115168.75%
MFA200821P000020002020-08-03 9:30AM EDT2.000.050.000.05+0.01+25.00%51,36095.31%
MFA200821P000035002020-07-31 12:37PM EDT3.500.900.801.100.00-2537129.69%
MFA200821P000040002020-07-30 2:09PM EDT4.001.401.301.450.00-12787.50%
MFA200821P000045002020-07-24 12:22PM EDT4.501.851.802.000.00-11150.00%
MFA200821P000050002020-07-29 9:33AM EDT5.002.102.302.450.00-102125.00%