MFC – Manulife Financial Corporation
Last update: September 13, 2025 at 8:34 a.m. (Real-time)
- Last price: 44.140
- Net change: 0.180
- Bid price: 43.970
- Ask price: 44.200
- 30-day historical volatility: 19.50%
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: 67,366
Volume: 5,331
|
Open interest: 244,436
Volume: 124
|
||||||||||||
September 26, 2025 (Weekly) | 5.15 | 5.30 | 5.30 | 0 | 0 | 0 | 39.00 | 0 | 0.07 | 0.07 | 0 | 2 | 0 |
September 26, 2025 (Weekly) | 4.65 | 4.80 | 4.80 | 0 | 0 | 0 | 39.50 | 0 | 0.08 | 0.08 | 0 | 0 | 0 |
September 26, 2025 (Weekly) | 4.15 | 4.30 | 4.30 | 0 | 0 | 0 | 40.00 | 0 | 0.09 | 0.09 | 0 | 17 | 0 |
September 26, 2025 (Weekly) | 3.65 | 3.80 | 3.80 | 0 | 0 | 0 | 40.50 | 0 | 0.09 | 0.09 | 0 | 0 | 0 |
September 26, 2025 (Weekly) | 3.15 | 3.30 | 3.30 | 0 | 0 | 0 | 41.00 | 0 | 0.10 | 0.10 | 0 | 244 | 0 |
September 26, 2025 (Weekly) | 2.67 | 2.80 | 2.80 | 0 | 10 | 0 | 41.50 | 0.01 | 0.11 | 0.11 | 0 | 10 | 0 |
September 26, 2025 (Weekly) | 2.19 | 2.33 | 2.33 | -0.18 | 43 | 5 | 42.00 | 0.04 | 0.13 | 0.13 | 0 | 1 | 0 |
September 26, 2025 (Weekly) | 1.73 | 1.85 | 1.85 | 0 | 38 | 0 | 42.50 | 0.08 | 0.14 | 0.14 | 0 | 0 | 0 |
September 26, 2025 (Weekly) | 1.30 | 1.40 | 1.40 | 0 | 11 | 0 | 43.00 | 0.12 | 0.19 | 0.19 | 0 | 4 | 0 |
September 26, 2025 (Weekly) | 0.89 | 0.99 | 0.99 | 0 | 1 | 0 | 43.50 | 0.21 | 0.28 | 0.28 | 0 | 60 | 0 |
September 26, 2025 (Weekly) | 0.54 | 0.62 | 0.62 | 0 | 2,074 | 0 | 44.00 | 0.36 | 0.42 | 0.42 | 0 | 0 | 0 |
September 26, 2025 (Weekly) | 0.28 | 0.34 | 0.34 | 0 | 0 | 0 | 44.50 | 0.59 | 0.65 | 0.65 | 0 | 0 | 0 |
September 26, 2025 (Weekly) | 0.11 | 0.17 | 0.17 | 0 | 0 | 0 | 45.00 | 0.90 | 1.00 | 1.00 | 0 | 0 | 0 |
September 26, 2025 (Weekly) | 0.02 | 0.09 | 0.09 | 0 | 0 | 0 | 45.50 | 1.28 | 1.59 | 1.59 | 0 | 0 | 0 |
September 26, 2025 (Weekly) | 0.01 | 0.10 | 0.10 | 0 | 0 | 0 | 46.00 | 1.74 | 1.96 | 1.96 | 0 | 0 | 0 |
October 3, 2025 (Weekly) | 4.65 | 4.85 | 4.85 | 0 | 0 | 0 | 39.50 | 0.01 | 0.10 | 0.10 | 0 | 0 | 0 |
October 3, 2025 (Weekly) | 4.20 | 4.35 | 4.35 | 0 | 0 | 0 | 40.00 | 0.01 | 0.11 | 0.11 | 0 | 35 | 0 |
October 3, 2025 (Weekly) | 3.70 | 3.85 | 3.85 | 0 | 0 | 0 | 40.50 | 0.01 | 0.12 | 0.12 | 0 | 7 | 0 |
October 3, 2025 (Weekly) | 3.20 | 3.35 | 3.35 | 0 | 0 | 0 | 41.00 | 0.05 | 0.13 | 0.13 | 0 | 0 | 0 |
October 3, 2025 (Weekly) | 2.75 | 2.87 | 2.87 | 0 | 0 | 0 | 41.50 | 0.07 | 0.15 | 0.15 | 0 | 0 | 0 |
October 3, 2025 (Weekly) | 2.28 | 2.40 | 2.40 | 0 | 16 | 0 | 42.00 | 0.11 | 0.17 | 0.17 | 0 | 0 | 0 |
October 3, 2025 (Weekly) | 1.83 | 1.95 | 1.95 | 0 | 6 | 0 | 42.50 | 0.15 | 0.21 | 0.21 | 0 | 0 | 0 |
October 3, 2025 (Weekly) | 1.42 | 1.50 | 1.50 | 0 | 30 | 0 | 43.00 | 0.22 | 0.28 | 0.28 | 0 | 10 | 0 |
October 3, 2025 (Weekly) | 1.02 | 1.11 | 1.11 | 0 | 551 | 0 | 43.50 | 0.32 | 0.38 | 0.38 | 0 | 0 | 0 |
October 3, 2025 (Weekly) | 0.68 | 0.76 | 0.76 | 0 | 12 | 3,000 | 44.00 | 0.47 | 0.54 | 0.54 | 0 | 0 | 0 |
October 3, 2025 (Weekly) | 0.40 | 0.48 | 0.48 | 0 | 0 | 0 | 44.50 | 0.69 | 0.77 | 0.77 | 0 | 0 | 0 |
October 3, 2025 (Weekly) | 0.18 | 0.29 | 0.29 | -0.09 | 0 | 2,000 | 45.00 | 0.96 | 1.09 | 1.09 | 0 | 0 | 0 |
October 3, 2025 (Weekly) | 0.08 | 0.16 | 0.16 | 0 | 0 | 0 | 45.50 | 1.36 | 1.49 | 1.49 | 0 | 0 | 0 |
October 3, 2025 (Weekly) | 0.02 | 0.09 | 0.09 | 0 | 0 | 0 | 46.00 | 1.76 | 1.99 | 1.99 | 0 | 0 | 0 |
October 10, 2025 (Weekly) | 4.25 | 4.40 | 4.40 | 0 | 0 | 0 | 40.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
October 10, 2025 (Weekly) | 3.75 | 3.90 | 3.90 | 0 | 0 | 0 | 40.50 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
October 10, 2025 (Weekly) | 3.30 | 3.45 | 3.45 | 0 | 0 | 0 | 41.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
October 10, 2025 (Weekly) | 2.82 | 2.93 | 2.93 | 0 | 0 | 0 | 41.50 | 0 | 0.49 | 0.49 | 0 | 2 | 0 |
October 10, 2025 (Weekly) | 2.36 | 2.48 | 2.48 | 0 | 0 | 0 | 42.00 | 0.13 | 0.21 | 0.21 | 0 | 1 | 0 |
October 10, 2025 (Weekly) | 1.90 | 2.03 | 2.03 | 0 | 0 | 0 | 42.50 | 0.17 | 0.28 | 0.28 | 0 | 0 | 0 |
October 10, 2025 (Weekly) | 1.49 | 1.61 | 1.61 | 0 | 10 | 0 | 43.00 | 0.26 | 0.37 | 0.37 | 0 | 0 | 0 |
October 10, 2025 (Weekly) | 1.13 | 1.24 | 1.24 | 0.08 | 3 | 1 | 43.50 | 0.37 | 0.48 | 0.48 | 0 | 0 | 0 |
October 10, 2025 (Weekly) | 0.77 | 0.91 | 0.91 | -0.01 | 0 | 1 | 44.00 | 0.52 | 0.65 | 0.65 | 0 | 0 | 0 |
October 10, 2025 (Weekly) | 0.50 | 0.62 | 0.62 | 0 | 0 | 0 | 44.50 | 0.75 | 0.89 | 0.89 | 0 | 0 | 0 |
October 10, 2025 (Weekly) | 0.28 | 0.41 | 0.41 | 0 | 100 | 0 | 45.00 | 1.03 | 1.18 | 1.18 | 0 | 0 | 0 |
October 10, 2025 (Weekly) | 0 | 0.23 | 0.23 | 0 | 0 | 0 | 45.50 | 1.41 | 1.54 | 1.54 | 0 | 0 | 0 |
October 10, 2025 (Weekly) | 0 | 0.15 | 0.15 | 0 | 0 | 0 | 46.00 | 1.71 | 2.14 | 2.14 | 0 | 0 | 0 |
October 24, 2025 (Weekly) | 4.35 | 4.50 | 4.50 | 0 | 0 | 0 | 40.00 | 0.11 | 0.20 | 0.20 | 0 | 2 | 0 |
October 24, 2025 (Weekly) | 3.85 | 4.05 | 4.05 | 0 | 0 | 0 | 40.50 | 0.14 | 0.23 | 0.23 | 0 | 0 | 0 |
October 24, 2025 (Weekly) | 3.40 | 3.55 | 3.55 | 0 | 0 | 0 | 41.00 | 0.18 | 0.25 | 0.25 | 0 | 0 | 0 |
October 24, 2025 (Weekly) | 2.97 | 3.10 | 3.10 | 0 | 0 | 0 | 41.50 | 0.22 | 0.28 | 0.28 | 0 | 0 | 0 |
October 24, 2025 (Weekly) | 2.53 | 2.63 | 2.63 | 0 | 0 | 0 | 42.00 | 0.28 | 0.33 | 0.33 | 0 | 0 | 0 |
October 24, 2025 (Weekly) | 2.11 | 2.20 | 2.20 | 0 | 0 | 0 | 42.50 | 0.35 | 0.41 | 0.41 | 0 | 0 | 0 |
October 24, 2025 (Weekly) | 1.72 | 1.79 | 1.79 | -0.16 | 0 | 5 | 43.00 | 0.44 | 0.50 | 0.50 | 0 | 0 | 0 |
October 24, 2025 (Weekly) | 1.35 | 1.42 | 1.42 | -0.11 | 0 | 6 | 43.50 | 0.57 | 0.64 | 0.64 | 0 | 8 | 0 |
October 24, 2025 (Weekly) | 1.01 | 1.09 | 1.09 | 0 | 0 | 0 | 44.00 | 0.74 | 0.81 | 0.81 | 0 | 0 | 0 |
October 24, 2025 (Weekly) | 0.71 | 0.83 | 0.83 | 0 | 0 | 0 | 44.50 | 0.91 | 1.05 | 1.05 | 0 | 0 | 0 |
October 24, 2025 (Weekly) | 0.48 | 0.60 | 0.60 | 0 | 0 | 0 | 45.00 | 1.18 | 1.31 | 1.31 | 0 | 0 | 0 |
October 24, 2025 (Weekly) | 0.29 | 0.41 | 0.41 | 0 | 0 | 0 | 45.50 | 1.51 | 1.65 | 1.65 | 0 | 0 | 0 |
October 24, 2025 (Weekly) | 0.18 | 0.29 | 0.29 | 0 | 0 | 0 | 46.00 | 1.89 | 2.03 | 2.03 | 0 | 0 | 0 |
October 31, 2025 (Weekly) | 1.15 | 6.15 | 6.15 | 0 | 0 | 0 | 40.50 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
October 31, 2025 (Weekly) | 0.20 | 5.20 | 5.20 | 0 | 0 | 0 | 41.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
October 31, 2025 (Weekly) | 0.10 | 5.10 | 5.10 | 0 | 0 | 0 | 41.50 | 0.11 | 0.59 | 0.59 | 0 | 0 | 0 |
October 31, 2025 (Weekly) | 2.31 | 3.05 | 3.05 | 0 | 0 | 0 | 42.00 | 0.21 | 0.69 | 0.69 | 0 | 0 | 0 |
October 31, 2025 (Weekly) | 2.01 | 2.49 | 2.49 | 0 | 0 | 0 | 42.50 | 0.21 | 0.69 | 0.69 | 0 | 0 | 0 |
October 31, 2025 (Weekly) | 1.61 | 2.09 | 2.09 | 0 | 0 | 0 | 43.00 | 0.31 | 0.79 | 0.79 | 0 | 0 | 0 |
October 31, 2025 (Weekly) | 1.21 | 1.69 | 1.69 | 0 | 0 | 0 | 43.50 | 0.51 | 0.99 | 0.99 | 0 | 0 | 0 |
October 31, 2025 (Weekly) | 0.91 | 1.39 | 1.39 | 0 | 0 | 0 | 44.00 | 0.61 | 1.09 | 1.09 | 0 | 0 | 0 |
October 31, 2025 (Weekly) | 0.61 | 1.09 | 1.09 | 0 | 0 | 0 | 44.50 | 0.90 | 1.39 | 1.39 | 0 | 0 | 0 |
October 31, 2025 (Weekly) | 0.31 | 0.79 | 0.79 | 0 | 0 | 0 | 45.00 | 1.11 | 1.59 | 1.59 | 0 | 0 | 0 |
October 31, 2025 (Weekly) | 0.11 | 0.59 | 0.59 | 0 | 0 | 0 | 45.50 | 1.44 | 1.89 | 1.89 | 0 | 0 | 0 |
October 31, 2025 (Weekly) | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 46.00 | 1.81 | 2.29 | 2.29 | 0 | 0 | 0 |
September 19, 2025 | 14.10 | 14.25 | 14.25 | 0 | 0 | 0 | 30.00 | 0 | 0.03 | 0.03 | 0 | 18 | 0 |
September 19, 2025 | 13.10 | 13.25 | 13.25 | 0 | 0 | 0 | 31.00 | 0 | 0.06 | 0.06 | 0 | 27 | 0 |
September 19, 2025 | 12.10 | 12.25 | 12.25 | 0 | 0 | 0 | 32.00 | 0 | 0.06 | 0.06 | 0 | 23 | 0 |
September 19, 2025 | 11.10 | 11.25 | 11.25 | 0 | 0 | 0 | 33.00 | 0 | 0.06 | 0.06 | 0 | 20 | 0 |
September 19, 2025 | 10.10 | 10.25 | 10.25 | 0 | 0 | 0 | 34.00 | 0 | 0.06 | 0.06 | 0 | 31 | 0 |
September 19, 2025 | 9.10 | 9.25 | 9.25 | 0 | 0 | 0 | 35.00 | 0 | 0.06 | 0.06 | 0 | 38 | 0 |
September 19, 2025 | 8.10 | 8.25 | 8.25 | 0 | 0 | 0 | 36.00 | 0 | 0.06 | 0.06 | 0 | 27 | 0 |
September 19, 2025 | 7.10 | 7.25 | 7.25 | 0 | 0 | 0 | 37.00 | 0 | 0.06 | 0.06 | 0 | 70 | 0 |
September 19, 2025 | 6.10 | 6.25 | 6.25 | 0 | 0 | 0 | 38.00 | 0 | 0.06 | 0.06 | 0 | 140 | 0 |
September 19, 2025 | 5.10 | 5.25 | 5.25 | 0 | 0 | 0 | 39.00 | 0 | 0.06 | 0.06 | 0 | 1,071 | 0 |
September 19, 2025 | 4.60 | 4.75 | 4.75 | 0 | 0 | 0 | 39.50 | 0 | 0.06 | 0.06 | 0 | 0 | 0 |
September 19, 2025 | 4.10 | 4.25 | 4.25 | 0 | 17 | 0 | 40.00 | 0 | 0.06 | 0.06 | 0 | 137 | 0 |
September 19, 2025 | 3.60 | 3.75 | 3.75 | 0 | 0 | 0 | 40.50 | 0 | 0.06 | 0.06 | 0 | 5 | 0 |
September 19, 2025 | 3.10 | 3.25 | 3.25 | 0 | 29 | 0 | 41.00 | 0 | 0.07 | 0.07 | 0 | 207 | 0 |
September 19, 2025 | 2.62 | 2.75 | 2.75 | 0 | 5 | 0 | 41.50 | 0 | 0.07 | 0.07 | 0 | 112 | 0 |
September 19, 2025 | 2.13 | 2.30 | 2.30 | 0 | 4,887 | 0 | 42.00 | 0 | 0.06 | 0.06 | -0.03 | 4,009 | 6 |
September 19, 2025 | 1.64 | 1.81 | 1.81 | 0 | 2,585 | 0 | 42.50 | 0.01 | 0.08 | 0.08 | 0 | 69 | 0 |
September 19, 2025 | 1.18 | 1.29 | 1.29 | 0.04 | 17,355 | 16 | 43.00 | 0.04 | 0.10 | 0.10 | 0 | 274 | 0 |
September 19, 2025 | 0.74 | 0.84 | 0.84 | 0.07 | 187 | 16 | 43.50 | 0.10 | 0.15 | 0.15 | 0 | 70 | 0 |
September 19, 2025 | 0.38 | 0.45 | 0.45 | 0.04 | 6,057 | 10 | 44.00 | 0.22 | 0.28 | 0.28 | 0 | 87 | 0 |
September 19, 2025 | 0.15 | 0.19 | 0.19 | 0.01 | 0 | 2 | 44.50 | 0.47 | 0.53 | 0.53 | 0 | 0 | 0 |
September 19, 2025 | 0.05 | 0.08 | 0.08 | -0.03 | 3,323 | 9 | 45.00 | 0.84 | 0.98 | 0.98 | 0 | 74 | 0 |
September 19, 2025 | 0 | 0.08 | 0.08 | 0 | 0 | 0 | 45.50 | 1.31 | 1.47 | 1.47 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.06 | 0.06 | 0 | 287 | 0 | 46.00 | 1.81 | 1.94 | 1.94 | 0 | 55 | 0 |
September 19, 2025 | 0 | 0.06 | 0.06 | 0 | 124 | 0 | 47.00 | 2.81 | 2.94 | 2.94 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.05 | 0.05 | 0 | 159 | 0 | 48.00 | 3.80 | 3.95 | 3.95 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.05 | 0.05 | 0 | 62 | 0 | 49.00 | 4.80 | 4.95 | 4.95 | 0 | 40 | 0 |
September 19, 2025 | 0 | 0.06 | 0.06 | 0 | 106 | 0 | 50.00 | 5.80 | 5.95 | 5.95 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.06 | 0.06 | 0 | 40 | 0 | 52.00 | 7.80 | 7.95 | 7.95 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.06 | 0.06 | 0 | 0 | 0 | 54.00 | 9.80 | 9.95 | 9.95 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.06 | 0.06 | 0 | 10 | 0 | 55.00 | 10.80 | 10.95 | 10.95 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.06 | 0.06 | 0 | 0 | 0 | 56.00 | 11.80 | 11.95 | 11.95 | 0 | 0 | 0 |
October 17, 2025 | 13.20 | 13.30 | 13.30 | 0 | 0 | 0 | 31.00 | 0 | 0.06 | 0.06 | 0 | 5 | 0 |
October 17, 2025 | 12.20 | 12.30 | 12.30 | 0 | 30 | 0 | 32.00 | 0 | 0.06 | 0.06 | 0 | 0 | 0 |
October 17, 2025 | 11.20 | 11.35 | 11.35 | 0 | 10 | 0 | 33.00 | 0 | 0.06 | 0.06 | 0 | 0 | 0 |
October 17, 2025 | 10.20 | 10.35 | 10.35 | 0 | 0 | 0 | 34.00 | 0.01 | 0.06 | 0.06 | 0 | 0 | 0 |
October 17, 2025 | 9.20 | 9.35 | 9.35 | 0 | 0 | 0 | 35.00 | 0.01 | 0.07 | 0.07 | 0 | 24 | 0 |
October 17, 2025 | 8.25 | 8.35 | 8.35 | 0 | 5 | 0 | 36.00 | 0.01 | 0.08 | 0.08 | 0 | 3 | 0 |
October 17, 2025 | 7.25 | 7.35 | 7.35 | 0 | 0 | 0 | 37.00 | 0.01 | 0.10 | 0.10 | 0 | 22 | 0 |
October 17, 2025 | 6.25 | 6.40 | 6.40 | 0 | 20 | 0 | 38.00 | 0.01 | 0.12 | 0.12 | 0 | 85 | 0 |
October 17, 2025 | 5.25 | 5.40 | 5.40 | 0 | 10 | 0 | 39.00 | 0.02 | 0.14 | 0.14 | 0 | 158 | 0 |
October 17, 2025 | 4.30 | 4.45 | 4.45 | 0 | 94 | 0 | 40.00 | 0.08 | 0.16 | 0.16 | -0.04 | 299 | 5 |
October 17, 2025 | 3.35 | 3.50 | 3.50 | 0 | 45 | 0 | 41.00 | 0.12 | 0.19 | 0.19 | 0 | 166 | 0 |
October 17, 2025 | 2.44 | 2.55 | 2.55 | 0 | 44 | 0 | 42.00 | 0.21 | 0.27 | 0.27 | 0 | 47 | 0 |
October 17, 2025 | 1.60 | 1.69 | 1.69 | -0.10 | 204 | 4 | 43.00 | 0.36 | 0.42 | 0.42 | 0 | 65 | 4 |
October 17, 2025 | 0.90 | 0.97 | 0.97 | -0.03 | 726 | 109 | 44.00 | 0.63 | 0.70 | 0.70 | 0.02 | 104 | 4 |
October 17, 2025 | 0.40 | 0.46 | 0.46 | 0.01 | 2,345 | 11 | 45.00 | 1.14 | 1.21 | 1.21 | 0 | 75 | 0 |
October 17, 2025 | 0.13 | 0.19 | 0.19 | -0.02 | 236 | 22 | 46.00 | 1.89 | 1.97 | 1.97 | 0 | 10 | 0 |
October 17, 2025 | 0.01 | 0.10 | 0.10 | 0 | 180 | 0 | 47.00 | 2.79 | 2.95 | 2.95 | 0 | 12 | 0 |
October 17, 2025 | 0 | 0.07 | 0.07 | 0 | 13 | 0 | 48.00 | 3.75 | 3.95 | 3.95 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0.06 | 0.06 | 0 | 62 | 0 | 49.00 | 4.75 | 4.95 | 4.95 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0.06 | 0.06 | 0 | 17 | 0 | 50.00 | 5.75 | 5.95 | 5.95 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0.06 | 0.06 | 0 | 0 | 0 | 52.00 | 7.75 | 7.95 | 7.95 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0.06 | 0.06 | 0 | 0 | 0 | 54.00 | 9.75 | 9.95 | 9.95 | 0 | 0 | 0 |
November 21, 2025 | 11.25 | 11.50 | 11.50 | 0 | 0 | 0 | 33.00 | 0.02 | 0.13 | 0.13 | 0 | 2 | 0 |
November 21, 2025 | 10.30 | 10.55 | 10.55 | 0 | 2 | 0 | 34.00 | 0.02 | 0.15 | 0.15 | 0 | 7 | 0 |
November 21, 2025 | 9.30 | 9.55 | 9.55 | 0 | 0 | 0 | 35.00 | 0.05 | 0.18 | 0.18 | 0 | 8 | 0 |
November 21, 2025 | 8.35 | 8.60 | 8.60 | 0 | 0 | 0 | 36.00 | 0.07 | 0.20 | 0.20 | 0 | 10 | 0 |
November 21, 2025 | 7.35 | 7.65 | 7.65 | 0 | 20 | 0 | 37.00 | 0.10 | 0.24 | 0.24 | 0 | 6 | 0 |
November 21, 2025 | 6.40 | 6.70 | 6.70 | 0 | 1 | 0 | 38.00 | 0.17 | 0.26 | 0.26 | 0 | 38 | 0 |
November 21, 2025 | 5.45 | 5.75 | 5.75 | 0 | 10 | 0 | 39.00 | 0.22 | 0.32 | 0.32 | 0 | 67 | 0 |
November 21, 2025 | 4.60 | 4.75 | 4.75 | 0 | 31 | 0 | 40.00 | 0.31 | 0.38 | 0.38 | 0 | 67 | 0 |
November 21, 2025 | 3.70 | 3.85 | 3.85 | 0 | 0 | 0 | 41.00 | 0.42 | 0.49 | 0.49 | -0.07 | 17 | 55 |
November 21, 2025 | 2.89 | 3.00 | 3.00 | 0 | 27 | 0 | 42.00 | 0.58 | 0.66 | 0.66 | 0 | 51 | 0 |
November 21, 2025 | 2.13 | 2.23 | 2.23 | 0 | 178 | 0 | 43.00 | 0.82 | 0.91 | 0.91 | -0.01 | 247 | 23 |
November 21, 2025 | 1.49 | 1.57 | 1.57 | 0.02 | 164 | 20 | 44.00 | 1.17 | 1.25 | 1.25 | -0.03 | 245 | 23 |
November 21, 2025 | 0.94 | 1.03 | 1.03 | 0.05 | 254 | 22 | 45.00 | 1.64 | 1.72 | 1.72 | 0 | 172 | 0 |
November 21, 2025 | 0.55 | 0.64 | 0.64 | -0.07 | 31 | 10 | 46.00 | 2.25 | 2.34 | 2.34 | 0 | 130 | 0 |
November 21, 2025 | 0.30 | 0.37 | 0.37 | 0 | 33 | 0 | 47.00 | 2.98 | 3.10 | 3.10 | 0 | 50 | 0 |
November 21, 2025 | 0.15 | 0.21 | 0.21 | 0 | 30 | 0 | 48.00 | 3.80 | 4.05 | 4.05 | 0 | 130 | 0 |
November 21, 2025 | 0.06 | 0.14 | 0.14 | 0 | 0 | 0 | 49.00 | 4.75 | 5.00 | 5.00 | 0 | 100 | 0 |
November 21, 2025 | 0 | 0.11 | 0.11 | 0 | 20 | 0 | 50.00 | 5.75 | 6.00 | 6.00 | 0 | 80 | 0 |
November 21, 2025 | 0 | 0.07 | 0.07 | 0 | 0 | 0 | 52.00 | 7.75 | 8.00 | 8.00 | 0 | 10 | 0 |
November 21, 2025 | 0 | 0.06 | 0.06 | 0 | 0 | 0 | 54.00 | 9.75 | 10.00 | 10.00 | 0 | 0 | 0 |
December 19, 2025 | 12.30 | 12.45 | 12.45 | 0 | 0 | 0 | 32.00 | 0.02 | 0.13 | 0.13 | 0 | 318 | 0 |
December 19, 2025 | 11.30 | 11.55 | 11.55 | 0 | 0 | 0 | 33.00 | 0.05 | 0.20 | 0.20 | 0 | 45 | 0 |
December 19, 2025 | 10.35 | 10.60 | 10.60 | 0 | 11 | 0 | 34.00 | 0.10 | 0.23 | 0.23 | 0 | 31 | 0 |
December 19, 2025 | 9.35 | 9.60 | 9.60 | 0 | 186 | 0 | 35.00 | 0.11 | 0.26 | 0.26 | 0 | 29 | 0 |
December 19, 2025 | 8.40 | 8.60 | 8.60 | 0 | 4 | 0 | 36.00 | 0.25 | 0.27 | 0.27 | 0 | 90 | 0 |
December 19, 2025 | 7.40 | 7.65 | 7.65 | 0 | 20 | 0 | 37.00 | 0.21 | 0.32 | 0.32 | 0 | 6 | 0 |
December 19, 2025 | 6.45 | 6.70 | 6.70 | 0 | 19 | 0 | 38.00 | 0.27 | 0.37 | 0.37 | 0 | 53 | 0 |
December 19, 2025 | 5.55 | 5.75 | 5.75 | 0 | 0 | 0 | 39.00 | 0.36 | 0.44 | 0.44 | 0 | 11 | 0 |
December 19, 2025 | 4.65 | 4.85 | 4.85 | -0.15 | 297 | 10 | 40.00 | 0.46 | 0.55 | 0.55 | 0 | 125 | 0 |
December 19, 2025 | 3.75 | 3.95 | 3.95 | 0 | 2 | 0 | 41.00 | 0.61 | 0.70 | 0.70 | 0 | 10 | 0 |
December 19, 2025 | 2.97 | 3.10 | 3.10 | 0 | 2,004 | 0 | 42.00 | 0.81 | 0.91 | 0.91 | 0 | 72 | 0 |
December 19, 2025 | 2.23 | 2.34 | 2.34 | 0 | 156 | 0 | 43.00 | 1.09 | 1.19 | 1.19 | 0 | 110 | 0 |
December 19, 2025 | 1.59 | 1.69 | 1.69 | -0.05 | 179 | 5 | 44.00 | 1.47 | 1.57 | 1.57 | 0 | 120 | 0 |
December 19, 2025 | 1.07 | 1.16 | 1.16 | 0 | 37 | 0 | 45.00 | 1.98 | 2.07 | 2.07 | 0 | 52 | 0 |
December 19, 2025 | 0.66 | 0.76 | 0.76 | -0.08 | 436 | 20 | 46.00 | 2.61 | 2.71 | 2.71 | 0 | 157 | 0 |
December 19, 2025 | 0.40 | 0.47 | 0.47 | 0 | 95 | 0 | 47.00 | 3.30 | 3.45 | 3.45 | 0 | 40 | 0 |
December 19, 2025 | 0.22 | 0.29 | 0.29 | -0.05 | 149 | 7 | 48.00 | 4.15 | 4.30 | 4.30 | 0 | 20 | 0 |
December 19, 2025 | 0.11 | 0.18 | 0.18 | 0 | 0 | 0 | 49.00 | 5.00 | 5.25 | 5.25 | 0 | 0 | 0 |
December 19, 2025 | 0.02 | 0.13 | 0.13 | 0 | 155 | 0 | 50.00 | 5.90 | 6.20 | 6.20 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0.09 | 0.09 | 0 | 0 | 0 | 52.00 | 7.90 | 8.15 | 8.15 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0.06 | 0.06 | 0 | 1 | 0 | 55.00 | 10.85 | 11.15 | 11.15 | 0 | 10 | 0 |
January 16, 2026 | 26.15 | 26.40 | 26.40 | 0 | 0 | 0 | 18.00 | 0 | 0.04 | 0.04 | 0 | 2,137 | 0 |
January 16, 2026 | 24.15 | 24.40 | 24.40 | 0 | 0 | 0 | 20.00 | 0 | 0.05 | 0.05 | 0 | 2,608 | 0 |
January 16, 2026 | 22.20 | 22.35 | 22.35 | 0 | 0 | 0 | 22.00 | 0.01 | 0.07 | 0.07 | 0 | 139 | 0 |
January 16, 2026 | 20.15 | 20.45 | 20.45 | 0 | 0 | 0 | 24.00 | 0.01 | 0.06 | 0.06 | 0 | 43,228 | 0 |
January 16, 2026 | 19.20 | 19.40 | 19.40 | 0 | 2,521 | 0 | 25.00 | 0.02 | 0.08 | 0.08 | 0 | 21,212 | 0 |
January 16, 2026 | 17.25 | 17.40 | 17.40 | 0 | 12 | 0 | 27.00 | 0.05 | 0.10 | 0.10 | 0 | 4,973 | 0 |
January 16, 2026 | 16.25 | 16.50 | 16.50 | 0 | 0 | 0 | 28.00 | 0.06 | 0.12 | 0.12 | 0 | 2,209 | 0 |
January 16, 2026 | 14.30 | 14.45 | 14.45 | 0 | 87 | 0 | 30.00 | 0.11 | 0.16 | 0.16 | 0 | 42,072 | 0 |
January 16, 2026 | 11.35 | 11.60 | 11.60 | 0 | 20 | 0 | 33.00 | 0.16 | 0.26 | 0.26 | 0 | 3 | 0 |
January 16, 2026 | 10.35 | 10.60 | 10.60 | 0 | 10 | 0 | 34.00 | 0.18 | 0.29 | 0.29 | 0 | 5 | 0 |
January 16, 2026 | 9.40 | 9.70 | 9.70 | -0.25 | 2,762 | 4 | 35.00 | 0.20 | 0.31 | 0.31 | 0 | 24,000 | 0 |
January 16, 2026 | 8.45 | 8.70 | 8.70 | 0 | 0 | 0 | 36.00 | 0.24 | 0.36 | 0.36 | 0 | 11 | 0 |
January 16, 2026 | 7.50 | 7.75 | 7.75 | 0 | 0 | 0 | 37.00 | 0.29 | 0.41 | 0.41 | 0 | 20 | 0 |
January 16, 2026 | 6.55 | 6.75 | 6.75 | 0 | 0 | 0 | 38.00 | 0.36 | 0.47 | 0.47 | 0 | 28 | 0 |
January 16, 2026 | 5.65 | 5.85 | 5.85 | 0 | 0 | 0 | 39.00 | 0.46 | 0.55 | 0.55 | 0 | 16 | 0 |
January 16, 2026 | 4.75 | 4.85 | 4.85 | -0.10 | 2,900 | 10 | 40.00 | 0.57 | 0.64 | 0.64 | 0 | 3,899 | 0 |
January 16, 2026 | 3.90 | 4.05 | 4.05 | 0 | 0 | 0 | 41.00 | 0.74 | 0.83 | 0.83 | 0 | 0 | 0 |
January 16, 2026 | 3.10 | 3.25 | 3.25 | 0 | 111 | 0 | 42.00 | 0.95 | 1.05 | 1.05 | 0 | 79 | 0 |
January 16, 2026 | 2.39 | 2.50 | 2.50 | 0 | 3 | 0 | 43.00 | 1.23 | 1.34 | 1.34 | 0 | 22 | 0 |
January 16, 2026 | 1.77 | 1.87 | 1.87 | 0 | 31 | 0 | 44.00 | 1.63 | 1.74 | 1.74 | 0 | 12 | 0 |
January 16, 2026 | 1.25 | 1.34 | 1.34 | 0 | 314 | 0 | 45.00 | 2.12 | 2.23 | 2.23 | 0 | 401 | 0 |
January 16, 2026 | 0.84 | 0.93 | 0.93 | 0 | 45 | 0 | 46.00 | 2.73 | 2.84 | 2.84 | 0 | 10 | 0 |
January 16, 2026 | 0.53 | 0.62 | 0.62 | 0 | 60 | 0 | 47.00 | 3.40 | 3.55 | 3.55 | 0 | 48 | 0 |
January 16, 2026 | 0.33 | 0.40 | 0.40 | 0 | 24 | 0 | 48.00 | 4.20 | 4.40 | 4.40 | 0 | 24 | 0 |
January 16, 2026 | 0.19 | 0.28 | 0.28 | 0 | 1 | 0 | 49.00 | 5.05 | 5.35 | 5.35 | 0 | 0 | 0 |
January 16, 2026 | 0.10 | 0.17 | 0.17 | 0 | 259 | 0 | 50.00 | 5.95 | 6.30 | 6.30 | 0 | 23 | 0 |
January 16, 2026 | 0 | 0.11 | 0.11 | 0 | 0 | 0 | 52.00 | 7.90 | 8.15 | 8.15 | 0 | 0 | 0 |
January 16, 2026 | 0 | 0.09 | 0.09 | 0 | 425 | 0 | 60.00 | 15.85 | 16.10 | 16.10 | 0 | 0 | 0 |
February 20, 2026 | 11.35 | 11.70 | 11.70 | 0 | 1 | 0 | 33.00 | 0.17 | 0.35 | 0.35 | 0 | 0 | 0 |
February 20, 2026 | 10.35 | 10.75 | 10.75 | 0 | 0 | 0 | 34.00 | 0.23 | 0.37 | 0.37 | 0 | 0 | 0 |
February 20, 2026 | 9.40 | 9.75 | 9.75 | 0 | 0 | 0 | 35.00 | 0.28 | 0.42 | 0.42 | 0 | 0 | 0 |
February 20, 2026 | 8.45 | 8.80 | 8.80 | 0 | 0 | 0 | 36.00 | 0.33 | 0.48 | 0.48 | 0 | 0 | 0 |
February 20, 2026 | 7.50 | 7.85 | 7.85 | 0 | 0 | 0 | 37.00 | 0.41 | 0.55 | 0.55 | 0 | 0 | 0 |
February 20, 2026 | 6.65 | 6.90 | 6.90 | 0 | 0 | 0 | 38.00 | 0.50 | 0.61 | 0.61 | 0 | 0 | 0 |
February 20, 2026 | 5.75 | 6.00 | 6.00 | 0 | 0 | 0 | 39.00 | 0.61 | 0.73 | 0.73 | 0 | 0 | 0 |
February 20, 2026 | 4.95 | 5.15 | 5.15 | 0 | 0 | 0 | 40.00 | 0.75 | 0.87 | 0.87 | 0 | 0 | 0 |
February 20, 2026 | 4.15 | 4.35 | 4.35 | 0 | 0 | 0 | 41.00 | 0.93 | 1.07 | 1.07 | 0 | 0 | 0 |
February 20, 2026 | 3.40 | 3.55 | 3.55 | 0 | 0 | 0 | 42.00 | 1.17 | 1.32 | 1.32 | 0 | 0 | 0 |
February 20, 2026 | 2.70 | 2.85 | 2.85 | 0 | 0 | 0 | 43.00 | 1.47 | 1.63 | 1.63 | 0 | 0 | 0 |
February 20, 2026 | 2.08 | 2.23 | 2.23 | 0 | 0 | 0 | 44.00 | 1.86 | 2.02 | 2.02 | 0 | 0 | 0 |
February 20, 2026 | 1.55 | 1.70 | 1.70 | 0 | 2 | 0 | 45.00 | 2.34 | 2.50 | 2.50 | 0 | 0 | 0 |
February 20, 2026 | 1.11 | 1.26 | 1.26 | 0 | 4 | 0 | 46.00 | 2.93 | 3.10 | 3.10 | 0 | 0 | 0 |
February 20, 2026 | 0.77 | 0.92 | 0.92 | 0 | 0 | 0 | 47.00 | 3.60 | 3.80 | 3.80 | 0 | 0 | 0 |
February 20, 2026 | 0.52 | 0.65 | 0.65 | 0 | 2 | 0 | 48.00 | 4.35 | 4.55 | 4.55 | 0 | 0 | 0 |
February 20, 2026 | 0.34 | 0.45 | 0.45 | 0 | 0 | 0 | 49.00 | 5.15 | 5.40 | 5.40 | 0 | 0 | 0 |
February 20, 2026 | 0.21 | 0.34 | 0.34 | 0 | 0 | 0 | 50.00 | 5.95 | 6.30 | 6.30 | 0 | 0 | 0 |
February 20, 2026 | 0.06 | 0.49 | 0.49 | 0 | 0 | 0 | 52.00 | 7.80 | 8.25 | 8.25 | 0 | 0 | 0 |
March 20, 2026 | 12.35 | 12.60 | 12.60 | 0 | 14 | 0 | 32.00 | 0.24 | 0.36 | 0.36 | 0 | 15 | 0 |
March 20, 2026 | 10.40 | 10.65 | 10.65 | 0 | 0 | 0 | 34.00 | 0.30 | 0.44 | 0.44 | 0 | 27 | 0 |
March 20, 2026 | 8.50 | 8.80 | 8.80 | 0 | 0 | 0 | 36.00 | 0.42 | 0.56 | 0.56 | 0 | 47 | 0 |
March 20, 2026 | 6.70 | 6.95 | 6.95 | 0 | 12 | 0 | 38.00 | 0.64 | 0.71 | 0.71 | 0 | 54 | 0 |
March 20, 2026 | 4.95 | 5.15 | 5.15 | 0 | 26 | 0 | 40.00 | 0.92 | 1.04 | 1.04 | -0.02 | 106 | 2 |
March 20, 2026 | 3.45 | 3.60 | 3.60 | 0 | 51 | 0 | 42.00 | 1.44 | 1.55 | 1.55 | 0 | 37 | 0 |
March 20, 2026 | 2.18 | 2.32 | 2.32 | 0 | 45 | 0 | 44.00 | 2.15 | 2.29 | 2.29 | 0 | 52 | 0 |
March 20, 2026 | 1.21 | 1.34 | 1.34 | 0 | 84 | 0 | 46.00 | 3.20 | 3.40 | 3.40 | 0 | 20 | 0 |
March 20, 2026 | 0.60 | 0.72 | 0.72 | 0 | 68 | 0 | 48.00 | 4.65 | 4.80 | 4.80 | 0 | 0 | 0 |
March 20, 2026 | 0.28 | 0.36 | 0.36 | 0 | 44 | 0 | 50.00 | 6.30 | 6.50 | 6.50 | 0 | 10 | 0 |
March 20, 2026 | 0 | 0.11 | 0.11 | 0 | 50 | 0 | 55.00 | 10.95 | 11.25 | 11.25 | 0 | 0 | 0 |
June 19, 2026 | 10.50 | 10.80 | 10.80 | 0 | 5 | 0 | 34.00 | 0.48 | 0.69 | 0.69 | 0 | 1,012 | 0 |
June 19, 2026 | 8.60 | 8.95 | 8.95 | 0 | 1 | 0 | 36.00 | 0.70 | 0.83 | 0.83 | 0 | 24 | 0 |
June 19, 2026 | 6.90 | 7.10 | 7.10 | 0 | 0 | 0 | 38.00 | 0.97 | 1.13 | 1.13 | 0 | 1 | 0 |
June 19, 2026 | 5.25 | 5.45 | 5.45 | 0 | 113 | 0 | 40.00 | 1.36 | 1.56 | 1.56 | 0 | 600 | 0 |
June 19, 2026 | 4.50 | 4.75 | 4.75 | 0 | 0 | 0 | 41.00 | 1.63 | 1.83 | 1.83 | 0 | 0 | 0 |
June 19, 2026 | 3.80 | 4.05 | 4.05 | 0 | 5 | 0 | 42.00 | 1.94 | 2.15 | 2.15 | 0 | 1,010 | 0 |
June 19, 2026 | 2.58 | 2.81 | 2.81 | 0 | 55 | 0 | 44.00 | 2.73 | 2.96 | 2.96 | 0 | 410 | 0 |
June 19, 2026 | 1.62 | 1.86 | 1.86 | 0 | 59 | 1 | 46.00 | 3.80 | 4.05 | 4.05 | 0 | 430 | 0 |
June 19, 2026 | 0.96 | 1.18 | 1.18 | 0 | 70 | 0 | 48.00 | 5.15 | 5.40 | 5.40 | 0 | 0 | 0 |
June 19, 2026 | 0.54 | 0.71 | 0.71 | 0 | 8 | 0 | 50.00 | 6.70 | 6.95 | 6.95 | 0 | 0 | 0 |
January 15, 2027 | 24.15 | 24.45 | 24.45 | 0 | 1 | 0 | 20.00 | 0.21 | 0.34 | 0.34 | 0 | 257 | 0 |
January 15, 2027 | 19.20 | 19.50 | 19.50 | 0 | 0 | 0 | 25.00 | 0.30 | 0.50 | 0.50 | 0 | 2 | 0 |
January 15, 2027 | 16.25 | 16.60 | 16.60 | 0 | 0 | 0 | 28.00 | 0.46 | 0.57 | 0.57 | 0 | 8,531 | 0 |
January 15, 2027 | 14.30 | 14.75 | 14.75 | 0 | 77 | 0 | 30.00 | 0.61 | 0.74 | 0.74 | -0.01 | 14,589 | 2 |
January 15, 2027 | 11.40 | 11.95 | 11.95 | 0 | 0 | 0 | 33.00 | 0.88 | 1.08 | 1.08 | 0 | 0 | 0 |
January 15, 2027 | 10.60 | 11.00 | 11.00 | 0 | 0 | 0 | 34.00 | 1.03 | 1.24 | 1.24 | 0 | 0 | 0 |
January 15, 2027 | 9.80 | 10.15 | 10.15 | 0 | 366 | 0 | 35.00 | 1.20 | 1.41 | 1.41 | 0 | 10,095 | 0 |
January 15, 2027 | 7.35 | 7.70 | 7.70 | 0 | 1,032 | 0 | 38.00 | 1.79 | 2.04 | 2.04 | 0 | 70 | 0 |
January 15, 2027 | 6.55 | 6.95 | 6.95 | 0 | 752 | 0 | 39.00 | 2.03 | 2.30 | 2.30 | 0 | 2 | 0 |
January 15, 2027 | 5.90 | 6.05 | 6.05 | 0 | 870 | 0 | 40.00 | 2.31 | 2.58 | 2.58 | 0 | 5,126 | 0 |
January 15, 2027 | 5.20 | 5.50 | 5.50 | 0 | 14 | 0 | 41.00 | 2.64 | 2.91 | 2.91 | 0 | 46 | 0 |
January 15, 2027 | 4.60 | 4.90 | 4.90 | 0 | 35 | 0 | 42.00 | 3.05 | 3.25 | 3.25 | 0 | 18,510 | 0 |
January 15, 2027 | 4.00 | 4.30 | 4.30 | 0 | 3 | 0 | 43.00 | 3.40 | 3.75 | 3.75 | 0 | 2,070 | 0 |
January 15, 2027 | 3.45 | 3.75 | 3.75 | -0.30 | 39 | 2 | 44.00 | 3.85 | 4.20 | 4.20 | 0 | 4,562 | 0 |
January 15, 2027 | 2.99 | 3.30 | 3.30 | 0 | 340 | 0 | 45.00 | 4.35 | 4.70 | 4.70 | 0 | 3,053 | 0 |
January 15, 2027 | 2.56 | 2.87 | 2.87 | 0 | 219 | 0 | 46.00 | 4.95 | 5.25 | 5.25 | 0 | 73 | 0 |
January 15, 2027 | 2.17 | 2.39 | 2.39 | 0 | 39 | 0 | 47.00 | 5.55 | 5.85 | 5.85 | 0 | 81 | 0 |
January 15, 2027 | 1.31 | 1.40 | 1.40 | -0.11 | 5,193 | 1 | 50.00 | 7.60 | 7.75 | 7.75 | 0 | 3,457 | 0 |
January 15, 2027 | 0.21 | 0.25 | 0.25 | -0.05 | 767 | 1 | 60.00 | 16.05 | 16.55 | 16.55 | 0 | 29 | 0 |
January 21, 2028 | 17.05 | 17.90 | 17.90 | 0 | 0 | 0 | 27.00 | 0.58 | 2.76 | 2.76 | 0 | 3,000 | 0 |
January 21, 2028 | 14.15 | 15.05 | 15.05 | 0 | 61 | 0 | 30.00 | 0.86 | 3.05 | 3.05 | 0 | 3,024 | 0 |
January 21, 2028 | 12.30 | 13.30 | 13.30 | 0 | 410 | 0 | 32.00 | 1.12 | 3.30 | 3.30 | 0 | 3 | 0 |
January 21, 2028 | 9.75 | 10.80 | 10.80 | 0 | 0 | 0 | 35.00 | 1.66 | 3.85 | 3.85 | 0 | 0 | 0 |
January 21, 2028 | 8.30 | 9.30 | 9.30 | 0 | 0 | 0 | 37.00 | 2.12 | 4.30 | 4.30 | 0 | 0 | 0 |
January 21, 2028 | 6.25 | 7.20 | 7.20 | 0 | 3 | 0 | 40.00 | 3.80 | 4.30 | 4.30 | 0 | 3,000 | 0 |
January 21, 2028 | 5.00 | 6.50 | 6.50 | 0 | 30 | 0 | 42.00 | 3.80 | 5.95 | 5.95 | 0 | 3,004 | 0 |
January 21, 2028 | 3.40 | 5.75 | 5.75 | 0 | 70 | 0 | 45.00 | 5.15 | 7.35 | 7.35 | 0 | 0 | 0 |
January 21, 2028 | 1.65 | 2.00 | 2.00 | 0 | 10 | 1 | 50.00 | 8.10 | 10.35 | 10.35 | 0 | 0 | 0 |
January 21, 2028 | 0.31 | 0.80 | 0.80 | 0 | 0 | 0 | 60.00 | 16.05 | 17.00 | 17.00 | 0 | 0 | 0 |