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: December 6, 2022 at 8:47 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 24.000
  • Ask price: 24.000
  • 30-day historical volatility: 19.54%
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: 188,262
Volume: 0
Open interest: 351,454
Volume: 0
December 9, 2022 (Weekly) 0 0 4.35 0 0 0 20.00 0 0 0.04 0 0 0
December 9, 2022 (Weekly) 0 0 3.85 0 0 0 20.50 0 0 0.04 0 2 0
December 9, 2022 (Weekly) 0 0 3.30 0 0 0 21.00 0 0 0.03 0 0 0
December 9, 2022 (Weekly) 0 0 2.81 0 0 0 21.50 0 0 0.03 0 0 0
December 9, 2022 (Weekly) 0 0 2.32 0 0 0 22.00 0 0 0.03 0 0 0
December 9, 2022 (Weekly) 0 0 1.77 0 0 0 22.50 0 0 0.04 0 1 0
December 9, 2022 (Weekly) 0 0 1.28 0 10 0 23.00 0 0 0.05 0 0 0
December 9, 2022 (Weekly) 0 0 0.81 0 112 0 23.50 0 0 0.06 0 0 0
December 9, 2022 (Weekly) 0 0 0.38 0 80 0 24.00 0 0 0.15 0 1 0
December 9, 2022 (Weekly) 0 0 0.12 0 15 0 24.50 0 0 0.41 0 0 0
December 9, 2022 (Weekly) 0 0 0.04 0 0 0 25.00 0 0 0.84 0 0 0
December 9, 2022 (Weekly) 0 0 0.05 0 0 0 25.50 0 0 1.35 0 0 0
December 9, 2022 (Weekly) 0 0 0.05 0 0 0 26.00 0 0 1.87 0 0 0
December 9, 2022 (Weekly) 0 0 0.05 0 0 0 26.50 0 0 2.35 0 0 0
December 23, 2022 (Weekly) 0 0 2.90 0 0 0 21.50 0 0 0.06 0 0 0
December 23, 2022 (Weekly) 0 0 2.38 0 0 0 22.00 0 0 0.08 0 0 0
December 23, 2022 (Weekly) 0 0 1.93 0 0 0 22.50 0 0 0.11 0 1 0
December 23, 2022 (Weekly) 0 0 1.47 0 20 0 23.00 0 0 0.14 0 13 0
December 23, 2022 (Weekly) 0 0 1.02 0 25 0 23.50 0 0 0.21 0 0 0
December 23, 2022 (Weekly) 0 0 0.60 0 20 0 24.00 0 0 0.34 0 0 0
December 23, 2022 (Weekly) 0 0 0.32 0 2 0 24.50 0 0 0.57 0 0 0
December 23, 2022 (Weekly) 0 0 0.15 0 15 0 25.00 0 0 0.95 0 0 0
December 23, 2022 (Weekly) 0 0 0.06 0 0 0 25.50 0 0 1.37 0 0 0
December 23, 2022 (Weekly) 0 0 0.04 0 0 0 26.00 0 0 1.87 0 0 0
December 23, 2022 (Weekly) 0 0 0.05 0 0 0 26.50 0 0 2.37 0 0 0
December 30, 2022 (Weekly) 0 0 2.49 0 0 0 22.00 0 0 0.09 0 0 0
December 30, 2022 (Weekly) 0 0 2.04 0 0 0 22.50 0 0 0.12 0 4 0
December 30, 2022 (Weekly) 0 0 1.58 0 0 0 23.00 0 0 0.16 0 0 0
December 30, 2022 (Weekly) 0 0 1.15 0 0 0 23.50 0 0 0.24 0 0 0
December 30, 2022 (Weekly) 0 0 0.65 0 0 0 24.00 0 0 0.38 0 0 0
December 30, 2022 (Weekly) 0 0 0.37 0 2,700 0 24.50 0 0 0.60 0 0 0
December 30, 2022 (Weekly) 0 0 0.18 0 0 0 25.00 0 0 1.03 0 0 0
December 30, 2022 (Weekly) 0 0 0.08 0 0 0 25.50 0 0 1.43 0 0 0
December 30, 2022 (Weekly) 0 0 0.06 0 0 0 26.00 0 0 1.90 0 0 0
December 30, 2022 (Weekly) 0 0 0.05 0 0 0 26.50 0 0 2.40 0 0 0
January 6, 2023 (Weekly) 0 0 0.50 0 2,450 0 25.00 0 0 1.20 0 0 0
January 6, 2023 (Weekly) 0 0 0.50 0 2,450 0 25.50 0 0 1.60 0 0 0
December 16, 2022 0 0 7.30 0 0 0 17.00 0 0 0.06 0 6 0
December 16, 2022 0 0 6.80 0 0 0 17.50 0 0.70 0.04 0 0 0
December 16, 2022 0 0 6.30 0 0 0 18.00 0 0 0.04 0 7 0
December 16, 2022 0 0 5.80 0 0 0 18.50 0 0 0.04 0 0 0
December 16, 2022 0 0 5.30 0 0 0 19.00 0 0 0.04 0 2,155 0
December 16, 2022 0 0 4.80 0 0 0 19.50 0 0 0.04 0 17 0
December 16, 2022 0 0 4.30 0 95 0 20.00 0 0.25 0.04 0 252 0
December 16, 2022 0 0 3.85 0 0 0 20.50 0 0 0.04 0 54 0
December 16, 2022 0 0 3.35 0 0 0 21.00 0.02 0.10 0.05 0 216 0
December 16, 2022 0 0 2.82 0 0 0 21.50 0 1.00 0.05 0 608 0
December 16, 2022 0 2.70 2.33 0 25 0 22.00 0 0.40 0.06 0 252 0
December 16, 2022 0 0 1.85 0 12,098 0 22.50 0 0 0.07 0 163 0
December 16, 2022 0.05 0 1.37 0 1,192 0 23.00 0 0 0.10 0 366 0
December 16, 2022 0.09 0 0.93 0 5,259 0 23.50 0 0 0.16 0 304 0
December 16, 2022 0 0.80 0.51 0 10,395 0 24.00 0 0 0.27 0 565 0
December 16, 2022 0 0 0.24 0 871 0 24.50 0 0 0.51 0 576 0
December 16, 2022 0 0 0.08 0 5,226 0 25.00 0 0 0.90 0 139 0
December 16, 2022 0 0 0.04 0 50 0 25.50 0 0 1.36 0 0 0
December 16, 2022 0 0 0.06 0 7,972 0 26.00 0 0 1.86 0 7,555 0
December 16, 2022 0 0 0.04 0 10,523 0 27.00 0 0 2.85 0 2 0
December 16, 2022 0 0 0.06 0 26,524 0 28.00 0 0 3.85 0 790 0
December 16, 2022 0 0 0.03 0 0 0 29.00 0 0 4.85 0 0 0
December 16, 2022 0 0 0.03 0 93 0 30.00 0 0 5.85 0 0 0
December 16, 2022 0 0 0.03 0 38 0 32.00 0 0 7.85 0 0 0
December 16, 2022 0 0 0.04 0 27 0 34.00 0 0 9.85 0 15 0
January 20, 2023 0 0 10.35 0 16 0 14.00 0 0 0.04 0 10,108 0
January 20, 2023 0 0 9.35 0 3 0 15.00 0 0 0.05 0 15,136 0
January 20, 2023 0 0 8.35 0 0 0 16.00 0 0 0.05 0 7,568 0
January 20, 2023 0 0 7.40 0 5 0 17.00 0 0 0.04 0 8,909 0
January 20, 2023 0 0 6.90 0 0 0 17.50 0 0 0.04 0 12 0
January 20, 2023 0 0 6.40 0 50 0 18.00 0 0 0.04 0 12,586 0
January 20, 2023 0 0 5.90 0 0 0 18.50 0 0 0.04 0 0 0
January 20, 2023 0 0 5.45 0 20 0 19.00 0 0 0.05 0 4,058 0
January 20, 2023 0 0 4.90 0 14 0 19.50 0 0 0.06 0 250 0
January 20, 2023 0 0 4.40 0 793 0 20.00 0 0 0.06 0 618 0
January 20, 2023 0 0 3.95 0 0 0 20.50 0 0 0.07 0 48 0
January 20, 2023 0 3.90 3.45 0 140 0 21.00 0 0 0.09 0 15,489 0
January 20, 2023 0 0 2.95 0 215 0 21.50 0 0 0.11 0 202 0
January 20, 2023 0 3.50 2.47 0 651 0 22.00 0 0.60 0.14 0 10,644 0
January 20, 2023 0 0 2.02 0 48 0 22.50 0 0 0.19 0 16 0
January 20, 2023 0 2.00 1.60 0 10,916 0 23.00 0 0 0.25 0 4,444 0
January 20, 2023 0 2.10 1.19 0 209 0 23.50 0 0.35 0.35 0 104 0
January 20, 2023 0 1.05 0.81 0 5,898 0 24.00 0 1.00 0.49 0 17,734 0
January 20, 2023 0 0.64 0.52 0 1,114 0 24.50 0.68 0 0.72 0 30 0
January 20, 2023 0.05 0.45 0.28 0 7,384 0 25.00 0 0 1.00 0 27,042 0
January 20, 2023 0 0.25 0.16 0 417 0 25.50 0 0 1.38 0 15 0
January 20, 2023 0 0.30 0.08 0 5,692 0 26.00 0 0 1.84 0 19 0
January 20, 2023 0 0 0.06 0 6,400 0 27.00 0 0 2.83 0 83 0
January 20, 2023 0 0 0.03 0 1,002 0 28.00 0 0 3.85 0 6 0
January 20, 2023 0 0 0.06 0 173 0 29.00 0 0 4.85 0 35 0
January 20, 2023 0 0.60 0.06 0 250 0 30.00 0 0 5.85 0 0 0
January 20, 2023 0 0.75 0.06 0 10,050 0 31.00 0 0 6.85 0 0 0
January 20, 2023 0 0 0.04 0 0 0 35.00 0 0 10.85 0 0 0
January 20, 2023 0 0 0.04 0 4,620 0 40.00 0 0 15.85 0 1,265 0
February 17, 2023 0 0 7.50 0 0 0 17.00 0 0 0.07 0 0 0
February 17, 2023 0 0 7.00 0 0 0 17.50 0 0 0.07 0 10 0
February 17, 2023 0 0 6.50 0 0 0 18.00 0 0 0.08 0 0 0
February 17, 2023 0 0 6.00 0 0 0 18.50 0 0 0.09 0 0 0
February 17, 2023 0 0 5.55 0 0 0 19.00 0 0 0.10 0 1 0
February 17, 2023 0 0 5.05 0 0 0 19.50 0 0 0.12 0 5 0
February 17, 2023 0 0 4.55 0 0 0 20.00 0 0 0.12 0 2 0
February 17, 2023 0 0 4.10 0 0 0 20.50 0 0 0.14 0 0 0
February 17, 2023 0 0 3.60 0 1 0 21.00 0 0 0.18 0 40 0
February 17, 2023 0 0 3.15 0 0 0 21.50 0 0 0.21 0 15 0
February 17, 2023 0 0 2.70 0 15 0 22.00 0 0 0.25 0 20 0
February 17, 2023 0.50 0 2.24 0 37 0 22.50 0 0 0.32 0 10 0
February 17, 2023 0 2.05 1.83 0 30 0 23.00 0 0.98 0.40 0 30 0
February 17, 2023 0 0 1.46 0 76 0 23.50 0 0 0.52 0 20 0
February 17, 2023 0 0 1.05 0 198 0 24.00 0 0 0.69 0 1,000 0
February 17, 2023 0 0 0.76 0 306 0 24.50 0 0 0.90 0 16 0
February 17, 2023 0.12 0.59 0.52 0 253 0 25.00 0 0 1.17 0 60 0
February 17, 2023 0 0 0.20 0 261 0 26.00 0 0 1.96 0 32 0
February 17, 2023 0 0 0.08 0 0 0 27.00 0 0 2.89 0 0 0
February 17, 2023 0 0 0.06 0 0 0 28.00 0 0 3.90 0 0 0
February 17, 2023 0 0.35 0.06 0 0 0 29.00 0 0 4.90 0 0 0
March 17, 2023 0 0 7.55 0 0 0 17.00 0 0 0.09 0 0 0
March 17, 2023 0 0 7.05 0 0 0 17.50 0 0 0.10 0 0 0
March 17, 2023 0 0 6.50 0 0 0 18.00 0 0 0.11 0 213 0
March 17, 2023 0 0 6.05 0 0 0 18.50 0 0 0.12 0 0 0
March 17, 2023 0 0 5.55 0 16 0 19.00 0 0 0.13 0 200 0
March 17, 2023 0 0 5.05 0 0 0 19.50 0 0 0.15 0 0 0
March 17, 2023 0 0 4.60 0 35 0 20.00 0 0.60 0.17 0 128 0
March 17, 2023 0 0 4.10 0 14 0 20.50 0 0 0.21 0 0 0
March 17, 2023 0 0 3.65 0 30 0 21.00 0 0 0.25 0 675 0
March 17, 2023 0 0 3.20 0 9 0 21.50 0 0 0.31 0 25 0
March 17, 2023 0 0 2.74 0 412 0 22.00 0 0 0.38 0 127 0
March 17, 2023 0 0 2.26 0 310 0 22.50 0 0 0.46 0 30 0
March 17, 2023 0 0 1.93 0 455 0 23.00 0 0.60 0.59 0 210 0
March 17, 2023 0 0 1.52 0 52 0 23.50 0 0 0.75 0 30 0
March 17, 2023 0 0 1.15 0 461 0 24.00 0 0 0.95 0 321 0
March 17, 2023 0 1.00 0.86 0 40 0 24.50 0 0 1.19 0 0 0
March 17, 2023 0 0.75 0.63 0 537 0 25.00 0 0 1.49 0 146 0
March 17, 2023 0 0.40 0.28 0 531 0 26.00 0 0 2.20 0 24 0
March 17, 2023 0 0 0.13 0 150 0 27.00 0 0 3.05 0 0 0
March 17, 2023 0 0 0.08 0 170 0 28.00 0 0 4.00 0 27 0
March 17, 2023 0 0 0.06 0 0 0 29.00 0 0 4.95 0 0 0
March 17, 2023 0 0.50 0.05 0 62 0 30.00 0 0 5.95 0 0 0
March 17, 2023 0 0 0.06 0 0 0 32.00 0 0 7.95 0 30 0
April 21, 2023 0 0 7.50 0 0 0 17.00 0 0 0.12 0 0 0
April 21, 2023 0 0 7.00 0 0 0 17.50 0 0 0.13 0 0 0
April 21, 2023 0 0 6.55 0 0 0 18.00 0 0 0.14 0 0 0
April 21, 2023 0 0 6.00 0 0 0 18.50 0 0 0.15 0 0 0
April 21, 2023 0 0 5.55 0 0 0 19.00 0 0.60 0.17 0 0 0
April 21, 2023 0 0 5.10 0 0 0 19.50 0 0 0.20 0 0 0
April 21, 2023 0 0 4.65 0 0 0 20.00 0 0 0.23 0 0 0
April 21, 2023 0 0 4.20 0 0 0 20.50 0 0 0.27 0 0 0
April 21, 2023 0 0 3.70 0 0 0 21.00 0 0 0.33 0 0 0
April 21, 2023 0 0 3.25 0 0 0 21.50 0 0 0.38 0 0 0
April 21, 2023 0 0 2.77 0 0 0 22.00 0 0 0.46 0 0 0
April 21, 2023 0 0 2.43 0 3 0 22.50 0 0 0.56 0 2 0
April 21, 2023 0 0 1.94 0 109 0 23.00 0 0 0.73 0 0 0
April 21, 2023 0 0 1.59 0 3 0 23.50 0 0 0.87 0 0 0
April 21, 2023 0 0 1.28 0 59 0 24.00 0 0 1.06 0 32 0
April 21, 2023 0 0 1.00 0 32 0 24.50 0 0 1.31 0 0 0
April 21, 2023 0 0 0.77 0 242 0 25.00 0 0 1.59 0 0 0
April 21, 2023 0 0 0.40 0 80 0 26.00 0 0 2.29 0 0 0
April 21, 2023 0 0 0.19 0 8 0 27.00 0 0 3.10 0 0 0
April 21, 2023 0 0 0.10 0 0 0 28.00 0 0 4.05 0 0 0
April 21, 2023 0 0 0.08 0 0 0 29.00 0 0 4.95 0 0 0
May 19, 2023 0 0 6.10 0 0 0 18.50 0 0 0.21 0 0 0
May 19, 2023 0 0 5.65 0 0 0 19.00 0 0 0.24 0 0 0
May 19, 2023 0 0 5.15 0 0 0 19.50 0 0 0.28 0 0 0
May 19, 2023 0 0 4.70 0 0 0 20.00 0 0 0.32 0 0 0
May 19, 2023 0 0 4.25 0 0 0 20.50 0 0 0.37 0 0 0
May 19, 2023 0 0 3.80 0 0 0 21.00 0 0 0.43 0 0 0
May 19, 2023 0 0 3.35 0 0 0 21.50 0 0 0.50 0 0 0
May 19, 2023 0 0 2.90 0 0 0 22.00 0 0 0.59 0 0 0
May 19, 2023 0 0 2.52 0 0 0 22.50 0 0 0.70 0 0 0
May 19, 2023 0 0 2.14 0 0 0 23.00 0 0 0.84 0 0 0
May 19, 2023 0 0 1.80 0 0 0 23.50 0 0 1.00 0 0 0
May 19, 2023 0 0 1.49 0 17 0 24.00 0 0 1.21 0 0 0
May 19, 2023 0 0 1.21 0 0 0 24.50 0 0 1.44 0 0 0
May 19, 2023 0 0 0.97 0 27 0 25.00 0 0 1.71 0 0 0
May 19, 2023 0 0 0.59 0 31 0 26.00 0 0 2.45 0 0 0
May 19, 2023 0 0 0.34 0 3 0 27.00 0 0 3.30 0 0 0
May 19, 2023 0 0 0.19 0 0 0 28.00 0 0 4.20 0 0 0
May 19, 2023 0 0 0.14 0 0 0 29.00 0 0 5.15 0 0 0
June 16, 2023 0 0 6.55 0 0 0 18.00 0 0.22 0.22 0 7,509 0
June 16, 2023 0 0 5.60 0 0 0 19.00 0 0 0.30 0 0 0
June 16, 2023 0 0 4.70 0 80 0 20.00 0 0 0.40 0 47 0
June 16, 2023 0 0 3.80 0 20 0 21.00 0 0 0.52 0 35 0
June 16, 2023 0 0 2.94 0 54 0 22.00 0 0 0.70 0 5,101 0
June 16, 2023 0 0 2.16 0 8,105 0 23.00 0 0 1.00 0 7,828 0
June 16, 2023 0 2.10 1.51 0 73 0 24.00 0 0 1.40 0 200 0
June 16, 2023 0 0 1.00 0 263 0 25.00 0 0 1.92 0 15 0
June 16, 2023 0 3.90 0.65 0 419 0 26.00 0 0 2.56 0 26 0
June 16, 2023 0 0 0.20 0 37 0 28.00 0 0 4.15 0 0 0
September 15, 2023 0 0 9.60 0 0 0 15.00 0 0 0.21 0 3,000 0
September 15, 2023 0 0 6.65 0 0 0 18.00 0 1.80 0.38 0 10,000 0
September 15, 2023 0 0 5.80 0 0 0 19.00 0 0 0.45 0 0 0
September 15, 2023 0 0 4.90 0 0 0 20.00 0 0 0.58 0 0 0
September 15, 2023 0 0 3.90 0 0 0 21.00 0 0 0.76 0 3,000 0
September 15, 2023 0 0 3.10 0 10 0 22.00 0 0 1.00 0 10,004 0
September 15, 2023 0 0 2.40 0 15 0 23.00 0 0 1.31 0 50 0
September 15, 2023 0 0 1.78 0 116 0 24.00 0 0 1.71 0 100 0
September 15, 2023 0 0 1.29 0 191 0 25.00 0 0 2.26 0 15 0
September 15, 2023 0 0 0.91 0 44 0 26.00 0 0 2.86 0 0 0
September 15, 2023 0 0.42 0.41 0 24 0 28.00 0 0 4.55 0 0 0
December 15, 2023 0 0 0.30 0 3,001 0 30.00 0 0 6.25 0 3,000 0
January 19, 2024 0 0 9.60 0 0 0 15.00 0 0 0.26 0 1,513 0
January 19, 2024 0 0 8.70 0 36 0 16.00 0 0 0.38 0 10,515 0
January 19, 2024 0 0 7.75 0 0 0 17.00 0 0 0.48 0 11,760 0
January 19, 2024 0 0 6.80 0 16 0 18.00 0 0 0.56 0 62 0
January 19, 2024 0 0 6.00 0 127 0 19.00 0 0 0.70 0 14,099 0
January 19, 2024 0 0 5.05 0 107 0 20.00 0 2.00 0.89 0 71 0
January 19, 2024 0 0 4.30 0 44 0 21.00 0 0 1.04 0 1,683 0
January 19, 2024 0 0 3.55 0 235 0 22.00 0 1.30 1.30 0 11,609 0
January 19, 2024 0 0 2.89 0 203 0 23.00 0 0 1.75 0 3,065 0
January 19, 2024 0 0 2.18 0 3,137 0 24.00 1.10 0 2.15 0 15,568 0
January 19, 2024 0 0 1.61 0 5,817 0 25.00 0 0 2.69 0 9,192 0
January 19, 2024 0 1.60 1.25 0 8,160 0 26.00 0 0 3.15 0 9,012 0
January 19, 2024 0 1.50 0.88 0 3,473 0 27.00 0.05 0 3.90 0 29 0
January 19, 2024 0 0.50 0.31 0 1,666 0 30.00 0 0 6.45 0 27 0
January 19, 2024 0 3.50 0.12 0 30 0 35.00 0 0 11.00 0 0 0
January 19, 2024 0 0 0.06 0 100 0 40.00 0 0 16.00 0 110 0
January 17, 2025 7.00 0 9.75 0 42 0 15.00 0 1.95 0.79 0 7,020 0
January 17, 2025 0 0 7.90 0 0 0 17.00 0 0 1.00 0 8,502 0
January 17, 2025 0 0 7.00 0 0 0 18.00 0 0 1.19 0 3,002 0
January 17, 2025 0 0 5.35 0 35 0 20.00 1.35 0 1.66 0 62 0
January 17, 2025 0 0 4.10 0 23 0 22.00 0 0 2.39 0 11,536 0
January 17, 2025 0 0 3.50 0 0 0 23.00 0 0 2.99 0 3,000 0
January 17, 2025 2.65 0 2.90 0 3,010 0 24.00 0 0 3.45 0 14,008 0
January 17, 2025 1.50 0 2.45 0 30 0 25.00 0 0 3.95 0 12,095 0
January 17, 2025 0 1.00 1.00 0 77 0 30.00 0 0 7.40 0 18 0