Quotes

My Quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

MFC – Manulife Financial Corporation

Last update: May 13, 2024 at 8:20 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 35.750
  • Ask price: 35.750
  • 30-day historical volatility: 19.41%
Calls Puts
Expiry date Bid price Ask price Last price Net change Open int. Vol. Strike Bid price Ask price Last price Net change Open int. Vol.
Open interest: 120,842
Volume: 0
Open interest: 291,519
Volume: 0
May 24, 2024 (Weekly) 0 0 5.70 0 0 0 30.00 0 0 0.04 0 0 0
May 24, 2024 (Weekly) 0 0 5.20 0 0 0 30.50 0 0 0.04 0 0 0
May 24, 2024 (Weekly) 0 0 4.75 0 0 0 31.00 0 0 0.04 0 0 0
May 24, 2024 (Weekly) 0 0 4.30 0 0 0 31.50 0 0 0.05 0 0 0
May 24, 2024 (Weekly) 0 0 3.75 0 0 0 32.00 0 0 0.05 0 0 0
May 24, 2024 (Weekly) 0 0 3.25 0 1 0 32.50 0 0 0.06 0 0 0
May 24, 2024 (Weekly) 0 0 2.78 0 22 0 33.00 0 0 0.07 0 126 0
May 24, 2024 (Weekly) 0 0 2.28 0 5,105 0 33.50 0 0 0.09 0 20 0
May 24, 2024 (Weekly) 0 0 1.77 0 0 0 34.00 0 0 0.11 0 0 0
May 24, 2024 (Weekly) 0 0 1.29 0 0 0 34.50 0 0 0.18 0 0 0
May 24, 2024 (Weekly) 0 0 0.82 0 20 0 35.00 0 0 0.31 0 0 0
May 24, 2024 (Weekly) 0 0 0.44 0 42 0 35.50 0 0 0.55 0 0 0
May 24, 2024 (Weekly) 0 0 0.21 0 0 0 36.00 0 0 0.91 0 0 0
May 24, 2024 (Weekly) 0 0 0.09 0 0 0 36.50 0 0 1.39 0 0 0
May 24, 2024 (Weekly) 0 0 0.06 0 0 0 37.00 0 0 1.87 0 0 0
May 24, 2024 (Weekly) 0 0 0 0 0 0 37.50 0 0 0 0 0 0
May 31, 2024 (Weekly) 0 0 5.25 0 0 0 30.50 0 0 0.05 0 0 0
May 31, 2024 (Weekly) 0 0 4.75 0 0 0 31.00 0 0 0.05 0 0 0
May 31, 2024 (Weekly) 0 0 4.35 0 0 0 31.50 0 0 0.05 0 16 0
May 31, 2024 (Weekly) 0 0 3.85 0 60 0 32.00 0 0 0.07 0 28 0
May 31, 2024 (Weekly) 0 0 3.30 0 0 0 32.50 0 0 0.10 0 0 0
May 31, 2024 (Weekly) 0 0 2.81 0 1 0 33.00 0 0 0.09 0 0 0
May 31, 2024 (Weekly) 0 0 2.34 0 5 0 33.50 0 0 0.12 0 0 0
May 31, 2024 (Weekly) 0 0 1.83 0 0 0 34.00 0 0 0.17 0 0 0
May 31, 2024 (Weekly) 0 0 1.34 0 2,000 0 34.50 0 0 0.26 0 0 0
May 31, 2024 (Weekly) 0 0 0.83 0 3 0 35.00 0 0 0.40 0 10 0
May 31, 2024 (Weekly) 0 0 0.49 0 0 0 35.50 0 0 0.63 0 0 0
May 31, 2024 (Weekly) 0 0 0.26 0 0 0 36.00 0 0 1.04 0 0 0
May 31, 2024 (Weekly) 0 0 0.14 0 0 0 36.50 0 0 1.47 0 0 0
May 31, 2024 (Weekly) 0 0 0.08 0 0 0 37.00 0 0 1.93 0 0 0
May 31, 2024 (Weekly) 0 0 0 0 0 0 37.50 0 0 0 0 0 0
June 7, 2024 (Weekly) 0 0 4.35 0 0 0 31.50 0 0 0.07 0 0 0
June 7, 2024 (Weekly) 0 0 3.75 0 0 0 32.00 0 0 0.10 0 0 0
June 7, 2024 (Weekly) 0 0 3.30 0 0 0 32.50 0 0 0.09 0 0 0
June 7, 2024 (Weekly) 0 0 2.81 0 0 0 33.00 0 0 0.13 0 0 0
June 7, 2024 (Weekly) 0 0 2.35 0 0 0 33.50 0 0 0.15 0 0 0
June 7, 2024 (Weekly) 0 0 1.85 0 0 0 34.00 0 0 0.24 0 0 0
June 7, 2024 (Weekly) 0 0 1.36 0 5 0 34.50 0 0 0.34 0 0 0
June 7, 2024 (Weekly) 0 0 0.91 0 0 0 35.00 0 0 0.50 0 0 0
June 7, 2024 (Weekly) 0 0 0.55 0 0 0 35.50 0 0 0.72 0 0 0
June 7, 2024 (Weekly) 0 0 0.34 0 0 0 36.00 0 0 1.07 0 0 0
June 7, 2024 (Weekly) 0 0 0.20 0 0 0 36.50 0 0 1.49 0 0 0
June 7, 2024 (Weekly) 0 0 0.12 0 0 0 37.00 0 0 1.95 0 0 0
June 7, 2024 (Weekly) 0 0 0 0 0 0 37.50 0 0 0 0 0 0
May 17, 2024 0 0 15.25 0 0 0 20.50 0 0 0.04 0 43 0
May 17, 2024 0 0 14.75 0 0 0 21.00 0 0 0.03 0 0 0
May 17, 2024 0 0 14.25 0 0 0 21.50 0 0 0.03 0 0 0
May 17, 2024 0 0 13.75 0 0 0 22.00 0 0 0.03 0 0 0
May 17, 2024 0 0 13.25 0 0 0 22.50 0 0 0.03 0 5 0
May 17, 2024 0 0 12.75 0 0 0 23.00 0 0 0.03 0 0 0
May 17, 2024 0 0 12.25 0 0 0 23.50 0 0 0.03 0 0 0
May 17, 2024 0 0 11.70 0 0 0 24.00 0 0 0.03 0 0 0
May 17, 2024 0 0 11.20 0 0 0 24.50 0 0 0.03 0 0 0
May 17, 2024 0 0 10.70 0 0 0 25.00 0 0 0.03 0 0 0
May 17, 2024 0 0 9.70 0 0 0 26.00 0 0 0.04 0 27 0
May 17, 2024 0 0 8.70 0 0 0 27.00 0 0 0.04 0 79 0
May 17, 2024 0 0 7.70 0 125 0 28.00 0 0 0.04 0 28 0
May 17, 2024 0 0 6.70 0 230 0 29.00 0 0 0.03 0 71 0
May 17, 2024 0 0 5.70 0 286 0 30.00 0 0 0.03 0 44 0
May 17, 2024 0 0 4.70 0 98 0 31.00 0 0 0.03 0 84 0
May 17, 2024 0 0 3.70 0 837 0 32.00 0 0 0.04 0 283 0
May 17, 2024 0.10 0 2.74 0 13,154 0 33.00 0 0 0.04 0 169 0
May 17, 2024 0 0 2.23 0 4,275 0 33.50 0 0 0.07 0 0 0
May 17, 2024 0 1.80 1.72 0 4,266 0 34.00 0 0 0.06 0 68 0
May 17, 2024 0 0 1.25 0 7,272 0 34.50 0 0 0.09 0 1 0
May 17, 2024 0 1.25 0.83 0 4,313 0 35.00 0 0 0.15 0 1 0
May 17, 2024 0 0 0.45 0 1 0 35.50 0 0 0.29 0 68 0
May 17, 2024 0 0 0.20 0 34 0 36.00 0 0 0.59 0 12 0
May 17, 2024 0 0 0.05 0 27 0 37.00 0 0 1.45 0 0 0
May 17, 2024 0 0 0.03 0 0 0 38.00 0 0 2.45 0 0 0
May 17, 2024 0 0 0.03 0 0 0 39.00 0 0 3.50 0 0 0
May 17, 2024 0 0 0.03 0 0 0 40.00 0 0 4.50 0 0 0
May 17, 2024 0 0 0.03 0 0 0 41.00 0 0 5.50 0 0 0
June 21, 2024 0 0 15.70 0 5 0 20.00 0 0 0.04 0 379 0
June 21, 2024 0 0 14.75 0 0 0 21.00 0 0 0.04 0 10 0
June 21, 2024 0 0 13.75 0 0 0 22.00 0 0 0.04 0 51 0
June 21, 2024 0 0 13.20 0 0 0 22.50 0 0 0.04 0 0 0
June 21, 2024 0 0 12.75 0 0 0 23.00 0 0 0.04 0 65 0
June 21, 2024 0 0 12.20 0 0 0 23.50 0 0 0.04 0 0 0
June 21, 2024 0 0 11.75 0 5 0 24.00 0 0 0.04 0 118 0
June 21, 2024 0 0 11.20 0 0 0 24.50 0 0 0.04 0 0 0
June 21, 2024 0 0 10.70 0 202 0 25.00 0 0 0.05 0 4,380 0
June 21, 2024 0 0 9.70 0 50 0 26.00 0 0 0.05 0 92 0
June 21, 2024 0 0 8.70 0 0 0 27.00 0 0 0.04 0 30 0
June 21, 2024 0 0 7.70 0 438 0 28.00 0 2.00 0.05 0 56 0
June 21, 2024 0 0 6.70 0 117 0 29.00 0 0 0.04 0 36 0
June 21, 2024 0 0 5.70 0 5,138 0 30.00 0 0 0.06 0 5,085 0
June 21, 2024 0 0 4.70 0 198 0 31.00 0 0 0.07 0 104 0
June 21, 2024 0 4.05 3.75 0 191 0 32.00 0 0 0.10 0 68 0
June 21, 2024 0 0 2.78 0 3,285 0 33.00 0 0 0.16 0 134 0
June 21, 2024 0 0 1.80 0 5,011 0 34.00 0 0.75 0.29 0 127 0
June 21, 2024 0 1.10 0.99 0 164 0 35.00 0 0 0.56 0 103 0
June 21, 2024 0.30 0 0.45 0 332 0 36.00 0 0 1.06 0 0 0
June 21, 2024 0 0 0.28 0 50 0 36.50 0 0 1.49 0 0 0
June 21, 2024 0 0 0.17 0 100 0 37.00 0 0 1.88 0 0 0
June 21, 2024 0 0 0.09 0 0 0 38.00 0 0 2.84 0 0 0
June 21, 2024 0 0 0.06 0 0 0 39.00 0 0 3.85 0 0 0
June 21, 2024 0 0 0.05 0 0 0 40.00 0 0 4.85 0 0 0
June 21, 2024 0 0 0.05 0 0 0 41.00 0 0 5.85 0 0 0
June 21, 2024 0 0 0.08 0 0 0 42.00 0 0 6.85 0 0 0
June 21, 2024 0 0 0 0 0 0 43.00 0 0 0 0 0 0
July 19, 2024 0 0 13.20 0 0 0 22.50 0 0 0.04 0 0 0
July 19, 2024 0 0 12.70 0 0 0 23.00 0 0 0.04 0 0 0
July 19, 2024 0 0 12.20 0 0 0 23.50 0 0 0.04 0 0 0
July 19, 2024 0 0 11.70 0 0 0 24.00 0 0 0.04 0 0 0
July 19, 2024 0 0 11.20 0 0 0 24.50 0 0 0.04 0 0 0
July 19, 2024 0 0 10.70 0 0 0 25.00 0 0 0.05 0 0 0
July 19, 2024 0 0 9.70 0 0 0 26.00 0 0 0.05 0 0 0
July 19, 2024 0 0 8.70 0 0 0 27.00 0 0 0.05 0 0 0
July 19, 2024 0 0 7.70 0 0 0 28.00 0 0 0.05 0 0 0
July 19, 2024 1.90 0 6.70 0 4 0 29.00 0 0 0.07 0 2 0
July 19, 2024 0 0 5.75 0 114 0 30.00 0 0 0.09 0 5 0
July 19, 2024 0 0 4.75 0 14 0 31.00 0 0 0.12 0 110 0
July 19, 2024 0 0 3.75 0 127 0 32.00 0 0 0.17 0 217 0
July 19, 2024 0 0 2.87 0 142 0 33.00 0 0 0.27 0 0 0
July 19, 2024 0 0 1.99 0 4,153 0 34.00 0 0.85 0.43 0 71 0
July 19, 2024 0 0 1.26 0 118 0 35.00 0 0 0.72 0 32 0
July 19, 2024 0 0 0.70 0 71 0 36.00 0 0 1.19 0 10 0
July 19, 2024 0 0 0.35 0 205 0 37.00 0 0 1.92 0 0 0
July 19, 2024 0 0.75 0.17 0 0 0 38.00 0 0 2.86 0 0 0
July 19, 2024 0 0 0.10 0 0 0 39.00 0 0 3.85 0 0 0
July 19, 2024 0 0 0.06 0 0 0 40.00 0 0 4.90 0 0 0
July 19, 2024 0 0 0.06 0 0 0 41.00 0 0 5.90 0 0 0
July 19, 2024 0 0 0.09 0 0 0 42.00 0 0 6.85 0 0 0
July 19, 2024 0 0 0 0 0 0 43.00 0 0 0 0 0 0
August 16, 2024 0 0 12.30 0 0 0 23.50 0 0 0.05 0 1 0
August 16, 2024 0 0 11.80 0 0 0 24.00 0 0 0.05 0 0 0
August 16, 2024 0 0 11.30 0 0 0 24.50 0 0 0.05 0 0 0
August 16, 2024 0 0 10.80 0 0 0 25.00 0 0 0.05 0 0 0
August 16, 2024 0 0 9.80 0 0 0 26.00 0 0 0.05 0 0 0
August 16, 2024 0 0 8.80 0 0 0 27.00 0 0 0.06 0 0 0
August 16, 2024 0 0 7.80 0 10 0 28.00 0 0 0.08 0 0 0
August 16, 2024 0 0 6.85 0 24 0 29.00 0 0 0.11 0 0 0
August 16, 2024 0 0 5.90 0 0 0 30.00 0 0 0.15 0 10 0
August 16, 2024 0 0 4.95 0 24 0 31.00 0 0 0.19 0 40 0
August 16, 2024 0 0 4.00 0 74 0 32.00 0 0 0.26 0 1 0
August 16, 2024 0 0 3.10 0 87 0 33.00 0 0 0.39 0 5 0
August 16, 2024 0.17 0 2.26 0 143 0 34.00 0 0 0.59 0 4 0
August 16, 2024 0 0 1.54 0 40 0 35.00 0 0 0.90 0 0 0
August 16, 2024 0 0 0.97 0 12 0 36.00 0 0 1.36 0 0 0
August 16, 2024 0 0 0.56 0 23 0 37.00 0 0 2.02 0 0 0
August 16, 2024 0 0 0.30 0 10 0 38.00 0 0 2.92 0 0 0
August 16, 2024 0 0 0.17 0 0 0 39.00 0 0 3.90 0 0 0
August 16, 2024 0 0 0.11 0 0 0 40.00 0 0 4.90 0 0 0
August 16, 2024 0 0 0.08 0 0 0 41.00 0 0 5.90 0 0 0
August 16, 2024 0 0 0.11 0 0 0 42.00 0 0 6.95 0 0 0
August 16, 2024 0 0 0 0 0 0 43.00 0 0 0 0 0 0
September 20, 2024 0 0 15.75 0 4 0 20.00 0 0 0.04 0 35 0
September 20, 2024 0 0 14.75 0 0 0 21.00 0 0 0.05 0 43 0
September 20, 2024 0 0 13.75 0 0 0 22.00 0 0 0.05 0 10 0
September 20, 2024 0 0 12.75 0 0 0 23.00 0 0 0.05 0 14 0
September 20, 2024 0 0 11.75 0 0 0 24.00 0 0 0.05 0 3,037 0
September 20, 2024 0 0 10.75 0 0 0 25.00 0 0.10 0.06 0 211 0
September 20, 2024 0 0 9.75 0 9,058 0 26.00 0 0 0.07 0 13,505 0
September 20, 2024 0 0 8.80 0 0 0 27.00 0 0 0.10 0 0 0
September 20, 2024 0 0 7.80 0 4,125 0 28.00 0 0 0.13 0 4,175 0
September 20, 2024 0 0 6.80 0 5,002 0 29.00 0 0 0.18 0 5,503 0
September 20, 2024 0 0 5.85 0 1,188 0 30.00 0 0 0.22 0 841 0
September 20, 2024 0 0 4.95 0 4 0 31.00 0 0 0.31 0 0 0
September 20, 2024 0.10 0 4.00 0 122 0 32.00 0 0 0.41 0 3,090 0
September 20, 2024 0 0 3.15 0 24 0 33.00 0 0 0.58 0 5,015 0
September 20, 2024 0 0 2.33 0 162 0 34.00 0 0 0.83 0 12 0
September 20, 2024 0.20 0 1.65 0 177 0 35.00 0 0 1.17 0 0 0
September 20, 2024 0 0 1.09 0 22 0 36.00 0 0 1.65 0 0 0
September 20, 2024 0 0 0.68 0 2 0 37.00 0 0 2.27 0 0 0
September 20, 2024 0 0 0.41 0 10 0 38.00 0 0 3.05 0 0 0
September 20, 2024 0 0 0.24 0 0 0 39.00 0 0 4.00 0 0 0
September 20, 2024 0 0 0.15 0 0 0 40.00 0 0 4.85 0 0 0
September 20, 2024 0 0 0.11 0 0 0 41.00 0 0 5.90 0 0 0
September 20, 2024 0 0 0.09 0 0 0 42.00 0 0 6.95 0 0 0
September 20, 2024 0 0 0 0 0 0 43.00 0 0 0 0 0 0
October 18, 2024 0 0 10.80 0 0 0 25.00 0 0 0.07 0 2 0
October 18, 2024 0 0 9.80 0 0 0 26.00 0 0 0.10 0 0 0
October 18, 2024 0 0 8.80 0 0 0 27.00 0 0 0.14 0 1 0
October 18, 2024 0 0 7.80 0 0 0 28.00 0 0 0.17 0 0 0
October 18, 2024 0 0 6.85 0 0 0 29.00 0 0 0.21 0 0 0
October 18, 2024 0 0 5.90 0 10 0 30.00 0 0 0.27 0 0 0
October 18, 2024 0 0 4.95 0 0 0 31.00 0 0 0.35 0 0 0
October 18, 2024 0 0 4.05 0 0 0 32.00 0 0 0.48 0 0 0
October 18, 2024 0 0 3.25 0 16 0 33.00 0 0 0.67 0 20 0
October 18, 2024 0 0 2.46 0 0 0 34.00 0 0 0.92 0 0 0
October 18, 2024 0 0 1.81 0 0 0 35.00 0 0 1.28 0 0 0
October 18, 2024 0 0 1.25 0 0 0 36.00 0 0 1.75 0 0 0
October 18, 2024 0 0 0.84 0 0 0 37.00 0 0 2.35 0 0 0
October 18, 2024 0 0 0.53 0 10 0 38.00 0 0 3.10 0 0 0
October 18, 2024 0 0 0.34 0 0 0 39.00 0 0 4.05 0 0 0
October 18, 2024 0 0 0.22 0 0 0 40.00 0 0 4.95 0 0 0
October 18, 2024 0 0 0.16 0 0 0 41.00 0 0 6.00 0 0 0
October 18, 2024 0 0 0.12 0 0 0 42.00 0 0 7.00 0 0 0
October 18, 2024 0 0 0 0 0 0 43.00 0 0 0 0 0 0
December 20, 2024 0 0 12.80 0 0 0 23.00 0 2.30 0.08 0 43 0
December 20, 2024 0 0 11.80 0 0 0 24.00 0 0.63 0.11 0 21 0
December 20, 2024 0 0 9.80 0 35 0 26.00 0 1.00 0.19 0 120 0
December 20, 2024 0 0 7.90 0 196 0 28.00 0.09 0 0.27 0 101 0
December 20, 2024 0 0 6.05 0 181 0 30.00 0 0 0.42 0 29 0
December 20, 2024 0.10 0 4.30 0 281 0 32.00 0.25 0 0.72 0 59 0
December 20, 2024 0 0 2.77 0 59 0 34.00 0 0 1.23 0 111 0
December 20, 2024 0 0 1.59 0 27 0 36.00 0 0 2.07 0 0 0
December 20, 2024 0 0 0.80 0 226 0 38.00 0 0 3.35 0 0 0
December 20, 2024 0 0 0.37 0 0 0 40.00 0 0 5.10 0 0 0
December 20, 2024 0 0 0.20 0 0 0 42.00 0 0 7.05 0 0 0
January 17, 2025 0 0 20.90 0 0 0 15.00 0.01 0 0.04 0 7,038 0
January 17, 2025 0 0 18.90 0 0 0 17.00 0 0 0.05 0 10,511 0
January 17, 2025 0 0 17.90 0 0 0 18.00 0 0 0.05 0 3,121 0
January 17, 2025 0 0 15.90 0 0 0 20.00 0 0 0.06 0 91 0
January 17, 2025 0 0 13.90 0 15 0 22.00 0 0 0.12 0 21,556 0
January 17, 2025 0 0 12.90 0 0 0 23.00 0 0 0.15 0 5,017 0
January 17, 2025 0 0 11.90 0 3,000 0 24.00 0 0 0.16 0 11,062 0
January 17, 2025 0 0 10.90 0 62 0 25.00 0.01 0 0.19 0 16,055 0
January 17, 2025 0 0 9.90 0 2,055 0 26.00 0 0 0.23 0 5,669 0
January 17, 2025 0 0 8.80 0 3,952 0 27.00 0 1.40 0.17 0 3,717 0
January 17, 2025 0 0 5.95 0 855 0 30.00 0 0 0.43 0 10,275 0
January 17, 2025 0 0 2.23 0 299 0 35.00 0 0 1.77 0 65 0
January 17, 2025 0 1.80 1.65 0 5,897 0 36.00 0 0 2.23 0 42 0
January 17, 2025 0 1.99 0.42 0 10 0 40.00 0 0 5.10 0 0 0
January 17, 2025 0 0 0.05 0 0 0 60.00 0 0 24.95 0 0 0
March 21, 2025 0 0 9.95 0 0 0 26.00 0 0 0.32 0 10 0
March 21, 2025 0 0 8.05 0 0 0 28.00 0 0 0.48 0 0 0
March 21, 2025 0 0 6.20 0 40 0 30.00 0 0 0.67 0 6 0
March 21, 2025 0 0 4.60 0 13 0 32.00 0 0 1.05 0 10 0
March 21, 2025 0 0 3.15 0 0 0 34.00 0 0 1.62 0 0 0
March 21, 2025 0 0 1.96 0 34 0 36.00 0 0 2.43 0 0 0
March 21, 2025 0 0 1.12 0 20 0 38.00 0 0 3.65 0 0 0
March 21, 2025 0 0 0.64 0 2 0 40.00 0 0 5.20 0 0 0
March 21, 2025 0 0 0.36 0 0 0 42.00 0 0 7.15 0 0 0
January 16, 2026 0 25.75 18.00 0 1 0 18.00 0.05 0 0.34 0 2,028 0
January 16, 2026 0 0 16.00 0 10 0 20.00 0 2.60 0.48 0 2,504 0
January 16, 2026 0 0 14.00 0 45 0 22.00 0 0.95 0.50 0 33 0
January 16, 2026 0 0 12.00 0 5,630 0 24.00 0 0 0.60 0 42,926 0
January 16, 2026 0 0 11.00 0 3,188 0 25.00 0 0 0.60 0 21,323 0
January 16, 2026 0 9.00 9.00 0 5,216 0 27.00 0 0 0.90 0 4,948 0
January 16, 2026 4.00 0 8.40 0 174 0 28.00 0 1.50 0.93 0 723 0
January 16, 2026 3.00 0 6.55 0 2,495 0 30.00 1.10 0 1.28 0 51,900 0
January 16, 2026 0 3.50 3.30 0 2,738 0 35.00 0 0 2.97 0 22,204 0
January 16, 2026 0.80 1.05 1.05 0 1,187 0 40.00 0 0 5.50 0 158 0
January 16, 2026 0 0.33 0.18 0 100 0 60.00 0 0 25.05 0 0 0