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: July 14, 2025 at 4:48 p.m.   (Real-time)

  • Last price: 41.740
  • Net change: 0.030
  • Bid price: 41.740
  • Ask price: 41.780
  • 30-day historical volatility: 16.44%
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: 58,791
Volume: 2,698
Open interest: 194,683
Volume: 2,769
July 25, 2025 (Weekly) 2.30 2.44 2.44 0 20 0 39.50 0.07 0.16 0.16 -0.11 13 3
July 25, 2025 (Weekly) 1.87 1.97 1.97 0 0 0 40.00 0.11 0.16 0.16 0 158 0
July 25, 2025 (Weekly) 1.42 1.50 1.50 0 0 0 40.50 0.16 0.20 0.20 0 40 0
July 25, 2025 (Weekly) 1.02 1.07 1.07 0 0 0 41.00 0.24 0.28 0.28 0 11 0
July 25, 2025 (Weekly) 0.65 0.71 0.71 -0.14 0 13 41.50 0.38 0.44 0.44 -0.06 45 27
July 25, 2025 (Weekly) 0.36 0.43 0.43 0 6 2,135 42.00 0.58 0.66 0.66 0 30 0
July 25, 2025 (Weekly) 0.17 0.24 0.24 0 3 0 42.50 0.89 0.97 0.97 0 0 0
July 25, 2025 (Weekly) 0.06 0.12 0.12 0 37 2 43.00 1.27 1.38 1.38 0 0 0
July 25, 2025 (Weekly) 0.01 0.08 0.08 -0.04 1,100 67 43.50 1.71 1.85 1.85 0 0 0
July 25, 2025 (Weekly) 0 0.07 0.07 0 1 0 44.00 2.21 2.36 2.36 0 0 0
July 25, 2025 (Weekly) 0 0.06 0.06 0 75 0 44.50 2.71 2.86 2.86 0 0 0
July 25, 2025 (Weekly) 0 0.06 0.06 0 1,560 0 45.00 3.20 3.35 3.35 0 0 0
July 25, 2025 (Weekly) 0 0.06 0.06 0 0 0 45.50 3.70 3.85 3.85 0 0 0
July 25, 2025 (Weekly) 0 0.06 0.06 0 2,523 0 46.00 4.20 4.35 4.35 0 0 0
July 25, 2025 (Weekly) 0 0.06 0.06 0 0 0 46.50 4.70 4.85 4.85 0 0 0
August 1, 2025 (Weekly) 2.42 2.52 2.52 0 0 0 39.50 0.13 0.19 0.19 -0.04 0 1
August 1, 2025 (Weekly) 1.96 2.07 2.07 0 24 0 40.00 0.17 0.22 0.22 0 22 0
August 1, 2025 (Weekly) 1.52 1.62 1.62 0 0 0 40.50 0.24 0.30 0.30 0 0 0
August 1, 2025 (Weekly) 1.14 1.20 1.20 0 0 0 41.00 0.33 0.42 0.42 0 70 0
August 1, 2025 (Weekly) 0.78 0.85 0.85 -0.11 0 20 41.50 0.48 0.55 0.55 -0.08 13 160
August 1, 2025 (Weekly) 0.48 0.56 0.56 -0.15 4 30 42.00 0.68 0.77 0.77 0 17 0
August 1, 2025 (Weekly) 0.27 0.35 0.35 0 20 0 42.50 0.97 1.04 1.04 0 47 0
August 1, 2025 (Weekly) 0.13 0.19 0.19 0 50 0 43.00 1.33 1.42 1.42 0 0 0
August 1, 2025 (Weekly) 0.05 0.11 0.11 0 60 119 43.50 1.73 1.91 1.91 0 10 0
August 1, 2025 (Weekly) 0 0.10 0.10 0 44 0 44.00 2.20 2.37 2.37 0 0 0
August 1, 2025 (Weekly) 0 0.07 0.07 0 27 0 44.50 2.71 2.86 2.86 0 0 0
August 1, 2025 (Weekly) 0 0.07 0.07 0 47 0 45.00 3.20 3.40 3.40 0 10 0
August 1, 2025 (Weekly) 0 0.06 0.06 0 70 0 45.50 3.70 3.90 3.90 0 0 0
August 1, 2025 (Weekly) 0 0.06 0.06 0 2,000 0 46.00 4.20 4.40 4.40 0 0 0
August 8, 2025 (Weekly) 2.13 2.24 2.24 0 0 0 40.00 0.34 0.40 0.40 0 0 0
August 8, 2025 (Weekly) 1.73 1.84 1.84 0 0 0 40.50 0.43 0.50 0.50 0 0 0
August 8, 2025 (Weekly) 1.37 1.46 1.46 0 0 0 41.00 0.55 0.63 0.63 0 10 0
August 8, 2025 (Weekly) 1.02 1.12 1.12 0 1 0 41.50 0.72 0.79 0.79 0 0 0
August 8, 2025 (Weekly) 0.74 0.82 0.82 -0.06 16 15 42.00 0.94 1.00 1.00 0 25 0
August 8, 2025 (Weekly) 0.51 0.58 0.58 -0.06 0 38 42.50 1.19 1.26 1.26 0 0 0
August 8, 2025 (Weekly) 0.33 0.40 0.40 0 35 0 43.00 1.50 1.58 1.58 0 20 0
August 8, 2025 (Weekly) 0.20 0.26 0.26 -0.06 0 12 43.50 1.90 1.97 1.97 0 50 0
August 8, 2025 (Weekly) 0.11 0.16 0.16 0 1 0 44.00 2.27 2.41 2.41 0 20 0
August 8, 2025 (Weekly) 0.05 0.11 0.11 0 1,909 0 44.50 2.69 2.89 2.89 0 0 0
August 8, 2025 (Weekly) 0 0.10 0.10 0 5 0 45.00 3.20 3.40 3.40 0 0 0
August 8, 2025 (Weekly) 0 0.08 0.08 0 0 0 45.50 3.70 3.90 3.90 0 0 0
August 8, 2025 (Weekly) 0 0.07 0.07 0 0 0 46.00 4.20 4.40 4.40 0 0 0
August 22, 2025 (Weekly) 2.24 2.36 2.36 0 0 0 40.00 0.54 0.62 0.62 0 0 0
August 22, 2025 (Weekly) 1.86 1.95 1.95 0 0 0 40.50 0.67 0.75 0.75 0 0 0
August 22, 2025 (Weekly) 1.49 1.58 1.58 0 0 0 41.00 0.82 0.91 0.91 -0.14 0 244
August 22, 2025 (Weekly) 1.16 1.25 1.25 0 13 0 41.50 1.02 1.11 1.11 0 0 0
August 22, 2025 (Weekly) 0.87 0.96 0.96 0 0 0 42.00 1.27 1.35 1.35 0 0 0
August 22, 2025 (Weekly) 0.63 0.72 0.72 0 0 0 42.50 1.56 1.64 1.64 0 0 0
August 22, 2025 (Weekly) 0.44 0.52 0.52 0 0 0 43.00 1.88 1.98 1.98 0 0 0
August 22, 2025 (Weekly) 0.29 0.36 0.36 0 10 0 43.50 2.25 2.37 2.37 0 0 0
August 22, 2025 (Weekly) 0.18 0.25 0.25 0 1 0 44.00 2.67 2.78 2.78 0 0 0
August 22, 2025 (Weekly) 0.11 0.17 0.17 0 0 0 44.50 3.05 3.25 3.25 0 0 0
August 22, 2025 (Weekly) 0.05 0.12 0.12 0 5 0 45.00 3.50 3.75 3.75 0 0 0
August 29, 2025 (Weekly) 2.26 2.39 2.39 0 0 0 40.00 0.61 0.70 0.70 0 0 0
August 29, 2025 (Weekly) 1.88 1.99 1.99 0 0 0 40.50 0.74 0.84 0.84 0 0 0
August 29, 2025 (Weekly) 1.52 1.63 1.63 0 0 0 41.00 0.92 1.01 1.01 0 0 0
August 29, 2025 (Weekly) 1.19 1.31 1.31 0 0 0 41.50 1.11 1.21 1.21 0 0 0
August 29, 2025 (Weekly) 0.90 1.02 1.02 0 0 0 42.00 1.35 1.45 1.45 0 0 0
August 29, 2025 (Weekly) 0.66 0.78 0.78 0 0 0 42.50 1.64 1.74 1.74 0 0 0
August 29, 2025 (Weekly) 0.46 0.57 0.57 0 0 0 43.00 1.95 2.06 2.06 0 0 0
August 29, 2025 (Weekly) 0.31 0.41 0.41 0 0 0 43.50 2.31 2.43 2.43 0 0 0
August 29, 2025 (Weekly) 0.21 0.29 0.28 0 0 0 44.00 2.72 2.82 2.82 0 0 0
July 18, 2025 11.70 11.80 11.80 0 30 0 30.00 0 0.03 0.03 0 32 0
July 18, 2025 10.70 10.80 10.80 0 0 0 31.00 0 0.04 0.04 0 0 0
July 18, 2025 9.70 9.80 9.80 0 10 0 32.00 0 0.06 0.06 0 10 0
July 18, 2025 8.70 8.80 8.80 0 0 0 33.00 0 0.06 0.06 0 10 0
July 18, 2025 7.70 7.80 7.80 0 0 0 34.00 0 0.06 0.06 0 219 0
July 18, 2025 6.70 6.80 6.80 0 0 0 35.00 0 0.05 0.05 0 0 0
July 18, 2025 5.70 5.80 5.80 0 10 0 36.00 0 0.06 0.06 0 41 0
July 18, 2025 4.70 4.80 4.80 0 0 0 37.00 0 0.06 0.06 0 32 0
July 18, 2025 3.70 3.85 3.85 0 10 0 38.00 0 0.07 0.07 0 176 0
July 18, 2025 2.68 2.84 2.84 0 14 0 39.00 0 0.09 0.09 0 88 0
July 18, 2025 1.72 1.84 1.84 0 50 0 40.00 0.01 0.08 0.08 0 2,074 0
July 18, 2025 1.29 1.37 1.37 0 0 0 40.50 0.05 0.13 0.13 -0.05 31 20
July 18, 2025 0.83 0.91 0.91 0 7 0 41.00 0.09 0.16 0.16 0 451 0
July 18, 2025 0.45 0.49 0.49 0 10 0 41.50 0.21 0.26 0.26 0 13 0
July 18, 2025 0.17 0.23 0.23 -0.04 102 33 42.00 0.42 0.49 0.49 -0.20 163 2
July 18, 2025 0.04 0.09 0.09 -0.04 0 1 42.50 0.78 0.86 0.86 0 0 0
July 18, 2025 0.01 0.08 0.08 0 2,932 0 43.00 1.23 1.37 1.37 -0.27 295 35
July 18, 2025 0 0.02 0.02 0 2 2 43.50 1.72 1.85 1.85 0 70 0
July 18, 2025 0 0.05 0.05 0 7,671 0 44.00 2.22 2.35 2.35 -0.15 20 20
July 18, 2025 0 0.06 0.06 0 6 0 44.50 2.72 2.85 2.85 0 0 0
July 18, 2025 0 0.06 0.06 0 2,716 0 45.00 3.20 3.35 3.35 0 0 0
July 18, 2025 0 0.06 0.06 0 0 0 45.50 3.70 3.85 3.85 0 0 0
July 18, 2025 0 0.06 0.06 0 4,632 0 46.00 4.20 4.35 4.35 0 0 0
July 18, 2025 0 0.06 0.06 0 7,173 0 47.00 5.20 5.35 5.35 0 0 0
July 18, 2025 0 0.06 0.06 0 146 0 48.00 6.20 6.35 6.35 0 0 0
July 18, 2025 0 0.06 0.06 0 120 0 49.00 7.20 7.35 7.35 0 0 0
July 18, 2025 0 0.06 0.06 0 0 0 50.00 8.20 8.35 8.35 0 0 0
July 18, 2025 0 0.06 0.06 0 0 0 52.00 10.20 10.35 10.35 0 0 0
July 18, 2025 0 0.06 0.06 0 10 0 54.00 12.20 12.35 12.35 0 0 0
July 18, 2025 0 0.06 0.06 0 0 0 56.00 14.20 14.35 14.35 0 0 0
August 15, 2025 11.75 11.95 11.95 0 40 0 30.00 0 0.07 0.07 0 13 0
August 15, 2025 10.75 11.00 11.00 0 0 0 31.00 0 0.09 0.09 0 1 0
August 15, 2025 9.80 10.00 9.95 0 0 0 32.00 0.02 0.09 0.09 0 1 0
August 15, 2025 8.80 9.00 9.00 0 0 0 33.00 0.02 0.14 0.14 0 130 0
August 15, 2025 7.85 8.05 8.00 0 0 0 34.00 0.03 0.16 0.16 0 0 0
August 15, 2025 6.80 7.10 7.10 0 10 0 35.00 0.06 0.19 0.19 0 16 0
August 15, 2025 5.85 6.10 6.10 0 0 0 36.00 0.11 0.21 0.21 0 2 0
August 15, 2025 4.90 5.15 5.15 0 25 0 37.00 0.15 0.25 0.25 0 85 0
August 15, 2025 4.00 4.20 4.20 0 14 0 38.00 0.22 0.25 0.25 0 140 0
August 15, 2025 3.10 3.25 3.25 0 41 0 39.00 0.31 0.38 0.38 0 63 0
August 15, 2025 2.27 2.38 2.38 0 11 0 40.00 0.44 0.53 0.53 -0.17 154 40
August 15, 2025 1.53 1.61 1.61 0.11 46 18 41.00 0.68 0.77 0.77 -0.05 275 10
August 15, 2025 0.90 0.98 0.98 -0.05 26 4 42.00 1.06 1.15 1.15 -0.18 275 37
August 15, 2025 0.45 0.53 0.53 -0.11 820 105 43.00 1.62 1.71 1.71 -0.17 81 20
August 15, 2025 0.19 0.26 0.26 0 773 59 44.00 2.34 2.45 2.45 0 95 0
August 15, 2025 0.05 0.14 0.14 0 163 0 45.00 3.20 3.40 3.40 0 62 0
August 15, 2025 0 0.10 0.10 0 207 0 46.00 4.20 4.40 4.40 0 41 0
August 15, 2025 0 0.07 0.07 0 69 0 47.00 5.20 5.40 5.40 0 70 0
August 15, 2025 0 0.06 0.06 0 66 0 48.00 6.20 6.40 6.40 0 0 0
August 15, 2025 0 0.06 0.06 0 15 0 49.00 7.20 7.40 7.40 0 0 0
August 15, 2025 0 0.06 0.06 0 33 0 50.00 8.20 8.40 8.40 0 0 0
August 15, 2025 0 0.06 0.06 0 0 0 52.00 10.20 10.40 10.45 0 10 0
August 15, 2025 0 0.06 0.06 0 0 0 54.00 12.20 12.40 12.40 0 0 0
August 15, 2025 0 0.06 0.06 0 1 0 56.00 14.20 14.40 14.40 0 0 0
September 19, 2025 11.80 11.95 11.95 0 0 0 30.00 0.02 0.12 0.12 0 16 0
September 19, 2025 10.80 10.95 10.95 0 0 0 31.00 0.04 0.16 0.16 0 27 0
September 19, 2025 9.80 9.95 9.90 0 10 0 32.00 0.07 0.19 0.19 0 23 0
September 19, 2025 8.85 9.00 9.00 0 20 0 33.00 0.10 0.22 0.22 0 20 0
September 19, 2025 7.85 8.00 7.95 0 2 0 34.00 0.15 0.24 0.24 0 31 0
September 19, 2025 6.85 7.05 7.05 0 10 0 35.00 0.19 0.28 0.28 0 38 0
September 19, 2025 5.90 6.10 6.10 0 12 0 36.00 0.25 0.34 0.34 0 25 0
September 19, 2025 4.95 5.15 5.15 0 30 0 37.00 0.33 0.37 0.37 0 80 0
September 19, 2025 4.10 4.20 4.20 0 13 0 38.00 0.43 0.46 0.46 0 105 0
September 19, 2025 3.20 3.35 3.35 0 0 0 39.00 0.58 0.63 0.63 0 76 0
September 19, 2025 2.40 2.48 2.48 0 48 0 40.00 0.79 0.84 0.84 -0.09 88 20
September 19, 2025 1.69 1.76 1.76 0 11 0 41.00 1.10 1.18 1.18 -0.09 15 10
September 19, 2025 1.08 1.16 1.16 -0.07 37 10 42.00 1.54 1.61 1.61 -0.07 2,967 60
September 19, 2025 0.65 0.71 0.71 0 45 0 43.00 2.12 2.18 2.18 0 14 0
September 19, 2025 0.34 0.40 0.40 0 1,443 0 44.00 2.83 2.93 2.93 0 78 0
September 19, 2025 0.17 0.22 0.21 0 282 0 45.00 3.60 3.75 3.75 0 54 0
September 19, 2025 0.10 0.12 0.12 0 203 0 46.00 4.50 4.75 4.75 0 59 0
September 19, 2025 0.02 0.10 0.10 0 125 1 47.00 5.50 5.70 5.70 0 0 0
September 19, 2025 0 0.07 0.07 0 159 0 48.00 6.45 6.65 6.65 0 0 0
September 19, 2025 0 0.06 0.06 0 62 0 49.00 7.45 7.65 7.65 0 40 0
September 19, 2025 0 0.06 0.06 0 106 0 50.00 8.45 8.70 8.70 0 0 0
September 19, 2025 0 0.06 0.06 0 40 0 52.00 10.45 10.65 10.65 0 0 0
September 19, 2025 0 0.06 0.06 0 0 0 54.00 12.45 12.65 12.65 0 0 0
September 19, 2025 0 0.06 0.06 0 10 0 55.00 13.45 13.65 13.65 0 0 0
September 19, 2025 0 0.06 0.06 0 0 0 56.00 14.45 14.60 14.60 0 0 0
October 17, 2025 10.80 10.95 10.95 0 0 0 31.00 0.09 0.23 0.23 0 5 0
October 17, 2025 9.80 10.00 10.00 0 0 0 32.00 0.12 0.27 0.27 0 0 0
October 17, 2025 8.85 9.00 9.00 0 0 0 33.00 0.18 0.28 0.28 0 0 0
October 17, 2025 7.85 8.05 8.05 0 0 0 34.00 0.23 0.33 0.33 0 0 0
October 17, 2025 6.90 7.10 7.10 0 0 0 35.00 0.28 0.39 0.39 0 14 0
October 17, 2025 6.00 6.15 6.10 0 0 0 36.00 0.36 0.45 0.45 0 3 0
October 17, 2025 5.05 5.20 5.20 0 0 0 37.00 0.45 0.50 0.50 0 23 0
October 17, 2025 4.20 4.30 4.30 0 0 0 38.00 0.58 0.63 0.63 0 30 0
October 17, 2025 3.35 3.50 3.50 0 0 0 39.00 0.75 0.81 0.81 0 26 0
October 17, 2025 2.60 2.69 2.69 0 9 0 40.00 0.99 1.06 1.06 0 100 0
October 17, 2025 1.90 2.00 2.00 0 20 0 41.00 1.32 1.39 1.39 0 0 0
October 17, 2025 1.33 1.42 1.42 0 12 0 42.00 1.75 1.83 1.83 0 20 0
October 17, 2025 0.86 0.96 0.96 0 0 0 43.00 2.30 2.38 2.38 0 12 0
October 17, 2025 0.53 0.60 0.60 0 116 0 44.00 2.97 3.05 3.05 0 42 0
October 17, 2025 0.30 0.37 0.37 0 159 0 45.00 3.70 3.80 3.80 0 10 0
October 17, 2025 0.15 0.22 0.22 0 224 0 46.00 4.50 4.80 4.80 0 10 0
October 17, 2025 0.06 0.14 0.14 0 118 0 47.00 5.45 5.75 5.75 0 12 0
October 17, 2025 0.02 0.10 0.10 0 13 0 48.00 6.45 6.70 6.70 0 0 0
October 17, 2025 0.01 0.09 0.09 0 62 0 49.00 7.45 7.70 7.70 0 0 0
October 17, 2025 0 0.07 0.07 0 17 0 50.00 8.45 8.65 8.65 0 0 0
October 17, 2025 0 0.06 0.06 0 0 0 52.00 10.45 10.65 10.65 0 0 0
October 17, 2025 0 0.06 0.06 0 0 0 54.00 12.45 12.65 12.65 0 0 0
November 21, 2025 8.85 9.15 9.15 0 0 0 33.00 0.29 0.42 0.42 0 0 0
November 21, 2025 7.90 8.25 8.25 0 0 0 34.00 0.35 0.48 0.48 0 5 0
November 21, 2025 7.00 7.30 7.30 0 0 0 35.00 0.43 0.55 0.55 0 10 0
November 21, 2025 6.10 6.35 6.35 0 0 0 36.00 0.53 0.63 0.63 0 2 0
November 21, 2025 5.25 5.45 5.45 0 10 0 37.00 0.66 0.76 0.76 0 5 0
November 21, 2025 4.40 4.60 4.60 0 0 0 38.00 0.81 0.92 0.92 0 2 0
November 21, 2025 3.65 3.80 3.80 0 0 0 39.00 1.05 1.14 1.15 0 4 0
November 21, 2025 2.92 3.05 3.05 0 0 0 40.00 1.28 1.41 1.41 0 1 0
November 21, 2025 2.27 2.38 2.38 0 0 0 41.00 1.63 1.75 1.75 0 0 0
November 21, 2025 1.70 1.81 1.81 0 0 0 42.00 2.06 2.19 2.19 0.09 0 12
November 21, 2025 1.22 1.34 1.34 0 0 0 43.00 2.63 2.74 2.74 0.10 67 12
November 21, 2025 0.85 0.96 0.96 0 2 0 44.00 3.25 3.40 3.40 0 84 0
November 21, 2025 0.56 0.67 0.67 0 15 0 45.00 4.00 4.15 4.20 -0.05 71 5
November 21, 2025 0.36 0.46 0.46 0 11 0 46.00 4.75 5.00 5.00 0 64 0
November 21, 2025 0.22 0.30 0.30 0 13 0 47.00 5.65 5.90 5.90 0 32 0
November 21, 2025 0.11 0.22 0.22 0 30 0 48.00 6.55 6.85 6.85 0 10 0
November 21, 2025 0.03 0.17 0.17 0 0 0 49.00 7.50 7.75 7.75 0 0 0
November 21, 2025 0.02 0.12 0.12 0 20 0 50.00 8.45 8.70 8.70 0 0 0
November 21, 2025 0 0.08 0.08 0 0 0 52.00 10.45 10.70 10.70 0 0 0
November 21, 2025 0 0.07 0.07 0 0 0 54.00 12.40 12.70 12.70 0 0 0
December 19, 2025 9.85 10.05 10.05 0 0 0 32.00 0.29 0.43 0.43 0 296 0
December 19, 2025 8.90 9.10 9.10 0 0 0 33.00 0.37 0.51 0.51 0 45 0
December 19, 2025 7.95 8.15 8.15 0 11 0 34.00 0.45 0.58 0.58 0 11 0
December 19, 2025 7.05 7.25 7.25 0 0 0 35.00 0.55 0.61 0.61 -0.09 4 1
December 19, 2025 6.15 6.35 6.35 0 4 0 36.00 0.65 0.73 0.73 0 119 0
December 19, 2025 5.30 5.45 5.45 0 0 0 37.00 0.81 0.89 0.89 0 0 0
December 19, 2025 4.50 4.65 4.65 0 19 0 38.00 0.99 1.09 1.09 0 13 0
December 19, 2025 3.70 3.85 3.85 0 0 0 39.00 1.23 1.32 1.32 0 1 0
December 19, 2025 2.98 3.15 3.15 0 333 0 40.00 1.52 1.61 1.61 0 19 0
December 19, 2025 2.34 2.48 2.48 0 1 0 41.00 1.90 1.98 1.98 0 10 0
December 19, 2025 1.78 1.91 1.91 0 53 0 42.00 2.35 2.45 2.45 0 33 0
December 19, 2025 1.31 1.44 1.44 0 0 0 43.00 2.90 2.98 2.98 0 0 0
December 19, 2025 0.93 1.04 1.04 -0.07 69 2 44.00 3.50 3.60 3.60 0 30 0
December 19, 2025 0.64 0.74 0.74 -0.08 7 2 45.00 4.20 4.30 4.30 -0.15 20 10
December 19, 2025 0.42 0.51 0.51 0 200 0 46.00 5.00 5.10 5.10 0 69 0
December 19, 2025 0.27 0.34 0.34 0 20 0 47.00 5.80 5.95 5.95 0 20 0
December 19, 2025 0.15 0.24 0.24 0 149 0 48.00 6.65 6.90 6.90 0 20 0
December 19, 2025 0.08 0.19 0.19 0 0 0 49.00 7.55 7.90 7.90 0 0 0
December 19, 2025 0.02 0.13 0.13 0 155 0 50.00 8.55 8.85 8.85 0 0 0
December 19, 2025 0 0.09 0.09 0 0 0 52.00 10.50 10.80 10.80 0 0 0
December 19, 2025 0 0.07 0.07 0 0 0 55.00 13.45 13.70 13.70 0 10 0
January 16, 2026 23.70 23.90 23.90 0 4 0 18.00 0.02 0.07 0.07 0 2,137 0
January 16, 2026 21.70 21.90 21.90 0 0 0 20.00 0.02 0.11 0.11 0 2,608 0
January 16, 2026 19.65 19.90 19.90 0 0 0 22.00 0.06 0.16 0.16 0 139 0
January 16, 2026 17.70 17.95 17.95 0 0 0 24.00 0.04 0.21 0.21 0 43,227 0
January 16, 2026 16.75 16.95 16.95 0 2,571 0 25.00 0.17 0.25 0.25 0 21,200 0
January 16, 2026 14.75 15.00 15.00 0 12 0 27.00 0.22 0.31 0.31 0 4,963 0
January 16, 2026 13.80 14.00 14.00 0 0 0 28.00 0.24 0.31 0.31 0 2,209 0
January 16, 2026 11.80 12.05 12.10 0 143 0 30.00 0.31 0.40 0.40 0 42,070 0
January 16, 2026 7.10 7.40 7.40 -0.05 2,790 2 35.00 0.62 0.74 0.74 0 23,998 0
January 16, 2026 3.10 3.25 3.25 -0.20 2,895 3 40.00 1.65 1.75 1.75 -0.14 3,870 20
January 16, 2026 0.76 0.87 0.87 -0.04 371 5 45.00 4.30 4.45 4.45 0 411 0
January 16, 2026 0.07 0.18 0.18 0 259 0 50.00 8.55 8.90 8.90 0 23 0
January 16, 2026 0 0.09 0.09 0 425 0 60.00 18.40 18.70 18.70 0 0 0
March 20, 2026 9.95 10.20 10.20 0 0 0 32.00 0.55 0.65 0.65 0 15 0
March 20, 2026 8.10 8.40 8.40 0 0 0 34.00 0.72 0.80 0.80 0 27 0
March 20, 2026 6.40 6.60 6.60 0 0 0 36.00 1.00 1.08 1.08 0 37 0
March 20, 2026 4.80 5.00 5.00 0 0 0 38.00 1.43 1.58 1.58 0 37 0
March 20, 2026 3.40 3.55 3.55 0 6 0 40.00 2.04 2.15 2.15 0 108 0
March 20, 2026 2.24 2.39 2.39 0 40 0 42.00 2.90 3.00 3.00 0 32 0
March 20, 2026 1.36 1.52 1.52 0 35 0 44.00 4.00 4.20 4.20 0 10 0
March 20, 2026 0.77 0.90 0.90 0 63 0 46.00 5.40 5.55 5.65 0 0 0
March 20, 2026 0.39 0.51 0.51 0 22 0 48.00 7.00 7.20 7.20 0 0 0
March 20, 2026 0.17 0.26 0.26 0 24 0 50.00 8.70 9.10 9.10 0 0 0
March 20, 2026 0.01 0.10 0.10 0 50 0 55.00 13.50 13.85 13.85 0 0 0
June 19, 2026 8.25 8.60 8.60 0 0 0 34.00 0.98 1.08 1.08 0 0 1,000
June 19, 2026 6.55 6.80 6.80 0 1 0 36.00 1.37 1.59 1.59 0 5 0
June 19, 2026 5.05 5.30 5.30 0 0 0 38.00 1.87 2.11 2.11 0 0 0
June 19, 2026 3.70 3.95 3.95 0 3 0 40.00 2.53 2.80 2.80 0 200 0
June 19, 2026 2.58 2.87 2.87 0 5 0 42.00 3.40 3.55 3.55 0 0 1,000
June 19, 2026 1.74 1.94 1.94 0 50 0 44.00 4.50 4.65 4.65 0 0 0
June 19, 2026 1.04 1.15 1.15 0 0 0 46.00 5.80 6.05 6.05 0 20 0
June 19, 2026 0.61 0.79 0.79 0 1 0 48.00 7.35 7.55 7.55 0 0 0
June 19, 2026 0.34 0.49 0.49 0 0 0 50.00 9.05 9.40 9.40 0 0 0
January 15, 2027 21.70 22.05 22.00 0 1 0 20.00 0.36 0.48 0.48 0 181 0
January 15, 2027 16.75 17.10 17.10 0 0 0 25.00 0.51 0.75 0.75 0 2 0
January 15, 2027 13.80 14.25 14.25 0 0 0 28.00 0.76 0.89 0.89 0 1,526 0
January 15, 2027 11.95 12.40 12.40 0 77 0 30.00 0.99 1.10 1.10 0 14,569 0
January 15, 2027 7.70 8.10 8.10 0 48 0 35.00 1.88 2.15 2.15 0 80 0
January 15, 2027 5.60 5.95 5.95 0 1,008 0 38.00 2.72 3.05 3.05 0 42 0
January 15, 2027 4.95 5.30 5.30 0 752 0 39.00 3.05 3.40 3.40 0 2 0
January 15, 2027 4.40 4.55 4.55 0 884 0 40.00 3.45 3.80 3.80 0 5,108 0
January 15, 2027 3.85 4.20 4.20 0 4 0 41.00 3.90 4.25 4.25 0 43 0
January 15, 2027 3.50 3.70 3.70 0 12 0 42.00 4.40 4.75 4.75 0 1,513 0
January 15, 2027 2.89 3.25 3.25 0 3 0 43.00 4.90 5.25 5.25 0 2,060 0
January 15, 2027 2.49 2.81 2.81 0 27 0 44.00 5.50 5.85 5.85 0 4,550 0
January 15, 2027 2.10 2.43 2.43 0 339 0 45.00 6.10 6.45 6.45 0 3,051 0
January 15, 2027 1.80 2.13 2.13 0 47 0 46.00 6.75 7.10 7.10 0 70 0
January 15, 2027 1.53 1.84 1.84 0 26 0 47.00 7.45 7.80 7.80 0 70 0
January 15, 2027 1.00 1.05 1.05 0 3,149 0 50.00 9.70 9.80 9.80 0 3,451 0
January 15, 2027 0.07 0.23 0.23 0 426 0 60.00 18.45 19.05 19.05 0 29 0