Advertisement
Advertisement
U.S. markets open in 8 hours 27 minutes
Advertisement
Advertisement
Advertisement
Advertisement

MFA Financial, Inc. (MFA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
9.10-0.64 (-6.57%)
At close: 04:00PM EDT
9.29 +0.19 (+2.09%)
After hours: 07:57PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MFA221021C000030002022-03-18 10:49AM EDT3.001.200.000.000.00-100.00%
MFA221021C000035002022-03-24 9:42AM EDT3.500.650.000.000.00-100.00%
MFA221021C000040002022-04-04 2:54PM EDT4.000.260.000.000.00-4400.00%
MFA221021C000045002022-04-04 2:26PM EDT4.500.080.000.000.00-2300.00%
MFA221021C000050002022-09-21 1:03PM EDT5.005.100.000.000.00-100.00%
MFA221021C000055002022-03-30 9:40AM EDT5.500.050.000.000.00--00.00%
MFA221021C000070002022-09-23 9:47AM EDT7.002.800.000.000.00-100.00%
MFA221021C000080002022-09-01 10:26AM EDT8.002.230.000.000.00-100.00%
MFA221021C000090002022-09-26 3:51PM EDT9.000.400.000.000.00-600.00%
MFA221021C000100002022-09-26 2:26PM EDT10.000.110.000.000.00-541012.50%
MFA221021C000110002022-09-26 2:50PM EDT11.000.040.000.000.00-125025.00%
MFA221021C000120002022-09-23 12:50PM EDT12.000.020.000.000.00-3025.00%
MFA221021C000130002022-09-23 1:43PM EDT13.000.040.000.000.00-35025.00%
MFA221021C000140002022-08-31 2:52PM EDT14.000.050.000.000.00-1050.00%
MFA221021C000150002022-09-23 12:32PM EDT15.000.040.000.000.00-9050.00%
MFA221021C000160002022-08-04 11:06AM EDT16.000.050.000.100.00-3282118.75%
MFA221021C000170002022-09-09 9:30AM EDT17.000.050.000.000.00-12050.00%
MFA221021C000180002022-06-13 10:10AM EDT18.000.450.000.050.00-113123.44%
MFA221021C000190002022-07-18 11:28AM EDT19.000.050.000.050.00-115131.25%
PutsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MFA221021P000030002022-03-23 11:03AM EDT3.000.070.000.000.00-1050.00%
MFA221021P000035002022-03-28 11:58AM EDT3.500.250.000.000.00-1050.00%
MFA221021P000040002022-03-07 1:29PM EDT4.000.580.000.000.00-1050.00%
MFA221021P000045002022-03-11 3:58PM EDT4.500.720.000.000.00-5050.00%
MFA221021P000050002022-05-02 2:14PM EDT5.000.080.050.300.00-1111187.50%
MFA221021P000080002022-09-26 2:35PM EDT8.000.250.000.000.00-5012.50%
MFA221021P000090002022-09-26 3:48PM EDT9.000.650.000.000.00-301.56%
MFA221021P000100002022-09-26 3:06PM EDT10.001.250.000.000.00-22000.00%
MFA221021P000110002022-09-26 2:06PM EDT11.002.350.000.000.00-1700.00%
MFA221021P000120002022-09-26 3:48PM EDT12.003.340.000.000.00-1700.00%
MFA221021P000130002022-09-26 10:16AM EDT13.004.050.000.000.00-100.00%
MFA221021P000140002022-09-07 11:08AM EDT14.004.000.000.000.00-100.00%
MFA221021P000150002022-09-23 12:10PM EDT15.005.900.000.000.00-200.00%
MFA221021P000160002022-05-05 1:51PM EDT16.002.403.003.600.00-1260.00%
MFA221021P000180002022-09-12 10:12AM EDT18.007.500.000.000.00-500.00%
MFA221021P000190002022-04-28 1:42PM EDT19.005.006.007.100.00-330.00%
MFA221021P000300002022-05-03 9:58AM EDT30.0015.8016.3017.100.00--10.00%
Advertisement
Advertisement