MFC – Manulife Financial Corporation
Last update: July 15, 2025 at 4:37 p.m. (Real-time)
- Last price: 41.490
- Net change: -0.250
- Bid price: 41.490
- Ask price: 41.650
- 30-day historical volatility: 16.45%
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: 61,243
Volume: 381
|
Open interest: 197,298
Volume: 620
|
||||||||||||
July 25, 2025 (Weekly) | 2.07 | 2.22 | 2.22 | 0 | 20 | 0 | 39.50 | 0.07 | 0.16 | 0.16 | 0 | 16 | 0 |
July 25, 2025 (Weekly) | 1.65 | 1.76 | 1.76 | 0 | 0 | 0 | 40.00 | 0.11 | 0.15 | 0.15 | 0 | 158 | 0 |
July 25, 2025 (Weekly) | 1.21 | 1.31 | 1.31 | 0 | 0 | 0 | 40.50 | 0.17 | 0.23 | 0.23 | 0 | 40 | 0 |
July 25, 2025 (Weekly) | 0.81 | 0.91 | 0.91 | 0 | 0 | 0 | 41.00 | 0.27 | 0.34 | 0.34 | 0 | 11 | 0 |
July 25, 2025 (Weekly) | 0.47 | 0.57 | 0.57 | 0 | 13 | 0 | 41.50 | 0.43 | 0.51 | 0.51 | -0.04 | 72 | 20 |
July 25, 2025 (Weekly) | 0.23 | 0.30 | 0.30 | -0.13 | 2,016 | 13 | 42.00 | 0.68 | 0.76 | 0.76 | 0.03 | 30 | 10 |
July 25, 2025 (Weekly) | 0.09 | 0.16 | 0.16 | 0 | 3 | 0 | 42.50 | 1.03 | 1.12 | 1.12 | 0 | 0 | 0 |
July 25, 2025 (Weekly) | 0.02 | 0.08 | 0.08 | 0 | 39 | 0 | 43.00 | 1.41 | 1.56 | 1.56 | 0 | 0 | 0 |
July 25, 2025 (Weekly) | 0 | 0.07 | 0.07 | 0 | 1,167 | 0 | 43.50 | 1.90 | 2.03 | 2.03 | 0 | 0 | 0 |
July 25, 2025 (Weekly) | 0 | 0.06 | 0.06 | 0 | 1 | 0 | 44.00 | 2.40 | 2.55 | 2.55 | 0 | 0 | 0 |
July 25, 2025 (Weekly) | 0 | 0.06 | 0.06 | 0 | 75 | 0 | 44.50 | 2.90 | 3.05 | 3.05 | 0 | 0 | 0 |
July 25, 2025 (Weekly) | 0 | 0.06 | 0.06 | 0 | 1,560 | 0 | 45.00 | 3.40 | 3.55 | 3.55 | 0 | 0 | 0 |
July 25, 2025 (Weekly) | 0 | 0.06 | 0.06 | 0 | 0 | 0 | 45.50 | 3.90 | 4.05 | 4.05 | 0 | 0 | 0 |
July 25, 2025 (Weekly) | 0 | 0.06 | 0.06 | 0 | 2,523 | 0 | 46.00 | 4.40 | 4.55 | 4.55 | 0 | 0 | 0 |
July 25, 2025 (Weekly) | 0 | 0.06 | 0.06 | 0 | 0 | 0 | 46.50 | 4.90 | 5.05 | 5.05 | 0 | 0 | 0 |
August 1, 2025 (Weekly) | 2.18 | 2.30 | 2.30 | 0 | 0 | 0 | 39.50 | 0.13 | 0.19 | 0.19 | 0 | 1 | 0 |
August 1, 2025 (Weekly) | 1.74 | 1.84 | 1.84 | 0 | 24 | 0 | 40.00 | 0.18 | 0.24 | 0.24 | 0 | 22 | 0 |
August 1, 2025 (Weekly) | 1.32 | 1.43 | 1.43 | 0 | 0 | 0 | 40.50 | 0.26 | 0.32 | 0.32 | 0 | 0 | 0 |
August 1, 2025 (Weekly) | 0.94 | 1.03 | 1.03 | 0 | 0 | 0 | 41.00 | 0.37 | 0.44 | 0.44 | -0.07 | 70 | 5 |
August 1, 2025 (Weekly) | 0.60 | 0.70 | 0.70 | 0 | 20 | 0 | 41.50 | 0.53 | 0.61 | 0.61 | 0 | 173 | 0 |
August 1, 2025 (Weekly) | 0.35 | 0.43 | 0.43 | 0 | 34 | 0 | 42.00 | 0.78 | 0.86 | 0.86 | 0 | 17 | 0 |
August 1, 2025 (Weekly) | 0.18 | 0.24 | 0.24 | 0 | 20 | 0 | 42.50 | 1.10 | 1.19 | 1.19 | 0 | 47 | 0 |
August 1, 2025 (Weekly) | 0.08 | 0.13 | 0.13 | -0.05 | 50 | 22 | 43.00 | 1.49 | 1.61 | 1.61 | 0 | 0 | 0 |
August 1, 2025 (Weekly) | 0.03 | 0.09 | 0.09 | 0 | 159 | 0 | 43.50 | 1.90 | 2.11 | 2.11 | 0 | 10 | 0 |
August 1, 2025 (Weekly) | 0 | 0.08 | 0.08 | 0 | 44 | 0 | 44.00 | 2.40 | 2.59 | 2.59 | 0 | 0 | 0 |
August 1, 2025 (Weekly) | 0 | 0.07 | 0.07 | 0 | 27 | 0 | 44.50 | 2.90 | 3.10 | 3.10 | 0 | 0 | 0 |
August 1, 2025 (Weekly) | 0 | 0.06 | 0.06 | 0 | 47 | 0 | 45.00 | 3.40 | 3.60 | 3.60 | 0 | 10 | 0 |
August 1, 2025 (Weekly) | 0 | 0.06 | 0.06 | 0 | 70 | 0 | 45.50 | 3.90 | 4.10 | 4.10 | 0 | 0 | 0 |
August 1, 2025 (Weekly) | 0 | 0.06 | 0.06 | 0 | 2,000 | 0 | 46.00 | 4.40 | 4.60 | 4.60 | 0 | 0 | 0 |
August 8, 2025 (Weekly) | 2.35 | 2.46 | 2.46 | 0 | 0 | 0 | 39.50 | 0.27 | 0.34 | 0.34 | 0 | 0 | 0 |
August 8, 2025 (Weekly) | 1.93 | 2.04 | 2.04 | 0 | 0 | 0 | 40.00 | 0.34 | 0.42 | 0.42 | 0 | 0 | 0 |
August 8, 2025 (Weekly) | 1.53 | 1.63 | 1.63 | 0 | 0 | 0 | 40.50 | 0.45 | 0.52 | 0.52 | 0 | 0 | 0 |
August 8, 2025 (Weekly) | 1.18 | 1.26 | 1.26 | 0 | 0 | 0 | 41.00 | 0.58 | 0.66 | 0.66 | 0 | 10 | 0 |
August 8, 2025 (Weekly) | 0.86 | 0.94 | 0.94 | 0 | 1 | 0 | 41.50 | 0.76 | 0.84 | 0.84 | 0 | 0 | 0 |
August 8, 2025 (Weekly) | 0.60 | 0.67 | 0.67 | 0 | 31 | 0 | 42.00 | 1.00 | 1.08 | 1.08 | 0 | 25 | 0 |
August 8, 2025 (Weekly) | 0.39 | 0.46 | 0.46 | 0 | 38 | 0 | 42.50 | 1.29 | 1.37 | 1.37 | 0 | 0 | 0 |
August 8, 2025 (Weekly) | 0.24 | 0.30 | 0.30 | -0.10 | 35 | 3 | 43.00 | 1.64 | 1.73 | 1.73 | 0 | 20 | 0 |
August 8, 2025 (Weekly) | 0.14 | 0.19 | 0.19 | 0 | 12 | 0 | 43.50 | 2.02 | 2.13 | 2.13 | 0 | 50 | 0 |
August 8, 2025 (Weekly) | 0.07 | 0.13 | 0.13 | 0 | 1 | 0 | 44.00 | 2.42 | 2.61 | 2.61 | 0 | 20 | 0 |
August 8, 2025 (Weekly) | 0 | 0.10 | 0.10 | 0 | 1,909 | 0 | 44.50 | 2.89 | 3.10 | 3.10 | 0 | 0 | 0 |
August 8, 2025 (Weekly) | 0 | 0.08 | 0.08 | 0 | 5 | 0 | 45.00 | 3.40 | 3.60 | 3.60 | 0 | 0 | 0 |
August 8, 2025 (Weekly) | 0 | 0.07 | 0.07 | 0 | 0 | 0 | 45.50 | 3.90 | 4.10 | 4.10 | 0 | 0 | 0 |
August 8, 2025 (Weekly) | 0 | 0.07 | 0.07 | 0 | 0 | 0 | 46.00 | 4.40 | 4.60 | 4.60 | 0 | 0 | 0 |
August 22, 2025 (Weekly) | 2.44 | 2.56 | 2.56 | 0 | 0 | 0 | 39.50 | 0.46 | 0.53 | 0.53 | 0 | 0 | 0 |
August 22, 2025 (Weekly) | 2.03 | 2.15 | 2.15 | 0 | 0 | 0 | 40.00 | 0.56 | 0.64 | 0.64 | -0.04 | 0 | 8 |
August 22, 2025 (Weekly) | 1.66 | 1.75 | 1.75 | 0 | 0 | 0 | 40.50 | 0.70 | 0.79 | 0.79 | 0 | 0 | 0 |
August 22, 2025 (Weekly) | 1.31 | 1.39 | 1.39 | 0 | 0 | 0 | 41.00 | 0.88 | 0.96 | 0.96 | 0 | 244 | 0 |
August 22, 2025 (Weekly) | 1.00 | 1.08 | 1.08 | -0.09 | 13 | 12 | 41.50 | 1.10 | 1.18 | 1.18 | 0 | 0 | 0 |
August 22, 2025 (Weekly) | 0.73 | 0.81 | 0.81 | 0 | 0 | 0 | 42.00 | 1.37 | 1.45 | 1.45 | 0 | 0 | 0 |
August 22, 2025 (Weekly) | 0.51 | 0.59 | 0.59 | 0 | 0 | 0 | 42.50 | 1.68 | 1.77 | 1.77 | 0 | 0 | 0 |
August 22, 2025 (Weekly) | 0.34 | 0.42 | 0.42 | 0 | 0 | 0 | 43.00 | 2.03 | 2.12 | 2.12 | 0 | 0 | 0 |
August 22, 2025 (Weekly) | 0.22 | 0.29 | 0.29 | 0 | 10 | 0 | 43.50 | 2.43 | 2.53 | 2.53 | 0 | 0 | 0 |
August 22, 2025 (Weekly) | 0.13 | 0.19 | 0.19 | 0 | 1 | 0 | 44.00 | 2.81 | 3.00 | 3.00 | 0 | 0 | 0 |
August 22, 2025 (Weekly) | 0.07 | 0.14 | 0.14 | 0 | 0 | 0 | 44.50 | 3.25 | 3.45 | 3.45 | 0 | 0 | 0 |
August 22, 2025 (Weekly) | 0.03 | 0.10 | 0.10 | 0 | 5 | 0 | 45.00 | 3.70 | 3.90 | 3.90 | 0 | 0 | 0 |
August 29, 2025 (Weekly) | 2.47 | 2.60 | 2.59 | 0 | 0 | 0 | 39.50 | 0.53 | 0.62 | 0.62 | 0 | 0 | 0 |
August 29, 2025 (Weekly) | 2.06 | 2.20 | 2.20 | 0 | 0 | 0 | 40.00 | 0.64 | 0.74 | 0.74 | 0 | 0 | 0 |
August 29, 2025 (Weekly) | 1.69 | 1.80 | 1.80 | 0 | 0 | 0 | 40.50 | 0.78 | 0.89 | 0.89 | 0 | 0 | 0 |
August 29, 2025 (Weekly) | 1.35 | 1.45 | 1.45 | 0 | 0 | 0 | 41.00 | 0.96 | 1.07 | 1.07 | 0 | 0 | 0 |
August 29, 2025 (Weekly) | 1.04 | 1.14 | 1.14 | 0 | 0 | 0 | 41.50 | 1.17 | 1.29 | 1.29 | 0 | 0 | 0 |
August 29, 2025 (Weekly) | 0.77 | 0.88 | 0.88 | -0.22 | 0 | 5 | 42.00 | 1.45 | 1.56 | 1.56 | 0 | 0 | 0 |
August 29, 2025 (Weekly) | 0.55 | 0.66 | 0.66 | 0 | 0 | 0 | 42.50 | 1.75 | 1.86 | 1.86 | 0 | 0 | 0 |
August 29, 2025 (Weekly) | 0.38 | 0.48 | 0.48 | 0 | 0 | 0 | 43.00 | 2.09 | 2.21 | 2.21 | 0 | 0 | 0 |
August 29, 2025 (Weekly) | 0.26 | 0.34 | 0.34 | 0 | 0 | 0 | 43.50 | 2.47 | 2.59 | 2.59 | 0 | 0 | 0 |
August 29, 2025 (Weekly) | 0.17 | 0.24 | 0.24 | 0 | 0 | 0 | 44.00 | 2.90 | 3.00 | 3.00 | 0 | 0 | 0 |
July 18, 2025 | 11.45 | 11.60 | 11.60 | 0 | 30 | 0 | 30.00 | 0 | 0.03 | 0.03 | 0 | 32 | 0 |
July 18, 2025 | 10.45 | 10.60 | 10.60 | 0 | 0 | 0 | 31.00 | 0 | 0.04 | 0.04 | 0 | 0 | 0 |
July 18, 2025 | 9.45 | 9.60 | 9.60 | 0 | 10 | 0 | 32.00 | 0 | 0.06 | 0.06 | 0 | 10 | 0 |
July 18, 2025 | 8.45 | 8.60 | 8.60 | 0 | 0 | 0 | 33.00 | 0 | 0.06 | 0.06 | 0 | 10 | 0 |
July 18, 2025 | 7.45 | 7.60 | 7.60 | 0 | 0 | 0 | 34.00 | 0 | 0.06 | 0.06 | 0 | 219 | 0 |
July 18, 2025 | 6.45 | 6.60 | 6.60 | 0 | 0 | 0 | 35.00 | 0 | 0.05 | 0.05 | 0 | 0 | 0 |
July 18, 2025 | 5.45 | 5.60 | 5.60 | 0 | 10 | 0 | 36.00 | 0 | 0.06 | 0.06 | 0 | 41 | 0 |
July 18, 2025 | 4.45 | 4.60 | 4.60 | 0 | 0 | 0 | 37.00 | 0 | 0.06 | 0.06 | 0 | 32 | 0 |
July 18, 2025 | 3.45 | 3.60 | 3.60 | 0 | 10 | 0 | 38.00 | 0 | 0.07 | 0.07 | 0 | 176 | 0 |
July 18, 2025 | 2.47 | 2.60 | 2.60 | 0 | 14 | 0 | 39.00 | 0 | 0.07 | 0.07 | 0 | 88 | 0 |
July 18, 2025 | 1.97 | 2.12 | 2.15 | 0 | 0 | 0 | 39.50 | 0 | 0.08 | 0.08 | 0 | 0 | 0 |
July 18, 2025 | 1.49 | 1.63 | 1.63 | 0 | 50 | 0 | 40.00 | 0.01 | 0.07 | 0.07 | 0 | 2,074 | 0 |
July 18, 2025 | 1.05 | 1.14 | 1.14 | 0 | 0 | 0 | 40.50 | 0.04 | 0.09 | 0.09 | 0 | 51 | 0 |
July 18, 2025 | 0.61 | 0.72 | 0.72 | 0 | 7 | 0 | 41.00 | 0.11 | 0.15 | 0.15 | -0.05 | 451 | 1 |
July 18, 2025 | 0.27 | 0.33 | 0.33 | 0 | 10 | 0 | 41.50 | 0.26 | 0.30 | 0.30 | 0 | 13 | 0 |
July 18, 2025 | 0.06 | 0.12 | 0.12 | -0.09 | 135 | 10 | 42.00 | 0.54 | 0.62 | 0.62 | -0.01 | 165 | 10 |
July 18, 2025 | 0 | 0.06 | 0.06 | 0 | 1 | 0 | 42.50 | 0.94 | 1.09 | 1.09 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0.06 | 0.06 | -0.05 | 2,932 | 30 | 43.00 | 1.42 | 1.57 | 1.57 | 0.11 | 260 | 180 |
July 18, 2025 | 0 | 0.06 | 0.06 | 0 | 2 | 0 | 43.50 | 1.92 | 2.06 | 2.06 | 0 | 70 | 0 |
July 18, 2025 | 0 | 0.06 | 0.06 | 0 | 7,671 | 20 | 44.00 | 2.42 | 2.56 | 2.56 | 0 | 20 | 0 |
July 18, 2025 | 0 | 0.06 | 0.06 | 0 | 6 | 0 | 44.50 | 2.92 | 3.05 | 3.05 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0.06 | 0.06 | 0 | 2,716 | 0 | 45.00 | 3.45 | 3.55 | 3.55 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0.06 | 0.06 | 0 | 0 | 0 | 45.50 | 3.95 | 4.05 | 4.05 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0.06 | 0.06 | 0 | 4,632 | 0 | 46.00 | 4.45 | 4.55 | 4.55 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0.06 | 0.06 | 0 | 7,173 | 0 | 47.00 | 5.45 | 5.55 | 5.55 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0.06 | 0.06 | 0 | 146 | 0 | 48.00 | 6.45 | 6.55 | 6.55 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0.06 | 0.06 | 0 | 120 | 0 | 49.00 | 7.45 | 7.55 | 7.55 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0.06 | 0.06 | 0 | 0 | 0 | 50.00 | 8.45 | 8.55 | 8.55 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0.06 | 0.06 | 0 | 0 | 0 | 52.00 | 10.45 | 10.55 | 10.55 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0.06 | 0.06 | 0 | 10 | 0 | 54.00 | 12.45 | 12.55 | 12.55 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0.06 | 0.06 | 0 | 0 | 0 | 56.00 | 14.45 | 14.55 | 14.55 | 0 | 0 | 0 |
August 15, 2025 | 11.50 | 11.75 | 11.75 | 0 | 40 | 0 | 30.00 | 0 | 0.07 | 0.07 | 0 | 13 | 0 |
August 15, 2025 | 10.50 | 10.75 | 10.75 | 0 | 0 | 0 | 31.00 | 0 | 0.08 | 0.08 | 0 | 1 | 0 |
August 15, 2025 | 9.55 | 9.75 | 9.75 | 0 | 0 | 0 | 32.00 | 0.02 | 0.09 | 0.09 | 0 | 1 | 0 |
August 15, 2025 | 8.55 | 8.80 | 8.80 | 0 | 0 | 0 | 33.00 | 0.02 | 0.12 | 0.12 | 0 | 130 | 0 |
August 15, 2025 | 7.60 | 7.80 | 7.80 | 0 | 0 | 0 | 34.00 | 0.02 | 0.15 | 0.15 | 0 | 0 | 0 |
August 15, 2025 | 6.60 | 6.85 | 6.85 | 0 | 10 | 0 | 35.00 | 0.04 | 0.18 | 0.18 | 0 | 16 | 0 |
August 15, 2025 | 5.60 | 5.90 | 5.90 | 0 | 0 | 0 | 36.00 | 0.10 | 0.19 | 0.19 | 0 | 2 | 0 |
August 15, 2025 | 4.70 | 4.90 | 4.90 | 0 | 25 | 0 | 37.00 | 0.14 | 0.24 | 0.24 | 0 | 85 | 0 |
August 15, 2025 | 3.80 | 4.00 | 4.00 | 0 | 14 | 0 | 38.00 | 0.20 | 0.30 | 0.30 | 0 | 140 | 0 |
August 15, 2025 | 2.90 | 3.05 | 3.05 | 0 | 41 | 0 | 39.00 | 0.30 | 0.37 | 0.37 | -0.05 | 63 | 80 |
August 15, 2025 | 2.05 | 2.19 | 2.19 | 0 | 11 | 0 | 40.00 | 0.45 | 0.54 | 0.54 | 0 | 194 | 0 |
August 15, 2025 | 1.34 | 1.44 | 1.44 | 0 | 58 | 0 | 41.00 | 0.72 | 0.81 | 0.81 | 0 | 285 | 0 |
August 15, 2025 | 0.75 | 0.84 | 0.84 | -0.16 | 28 | 30 | 42.00 | 1.13 | 1.22 | 1.22 | 0 | 312 | 0 |
August 15, 2025 | 0.38 | 0.43 | 0.43 | -0.11 | 862 | 60 | 43.00 | 1.74 | 1.82 | 1.82 | -0.01 | 101 | 180 |
August 15, 2025 | 0.18 | 0.20 | 0.20 | -0.06 | 814 | 5 | 44.00 | 2.52 | 2.63 | 2.63 | 0 | 95 | 0 |
August 15, 2025 | 0.02 | 0.13 | 0.13 | 0 | 163 | 0 | 45.00 | 3.40 | 3.65 | 3.65 | 0 | 62 | 0 |
August 15, 2025 | 0 | 0.09 | 0.09 | 0 | 207 | 0 | 46.00 | 4.40 | 4.60 | 4.60 | 0 | 41 | 0 |
August 15, 2025 | 0 | 0.07 | 0.07 | 0 | 69 | 0 | 47.00 | 5.40 | 5.60 | 5.60 | 0 | 70 | 0 |
August 15, 2025 | 0 | 0.06 | 0.06 | 0 | 66 | 0 | 48.00 | 6.40 | 6.60 | 6.60 | 0 | 0 | 0 |
August 15, 2025 | 0 | 0.06 | 0.06 | 0 | 15 | 0 | 49.00 | 7.40 | 7.60 | 7.60 | 0 | 0 | 0 |
August 15, 2025 | 0 | 0.06 | 0.06 | 0 | 33 | 0 | 50.00 | 8.40 | 8.60 | 8.60 | 0 | 0 | 0 |
August 15, 2025 | 0 | 0.06 | 0.06 | 0 | 0 | 0 | 52.00 | 10.40 | 10.60 | 10.60 | 0 | 10 | 0 |
August 15, 2025 | 0 | 0.06 | 0.06 | 0 | 0 | 0 | 54.00 | 12.40 | 12.60 | 12.60 | 0 | 0 | 0 |
August 15, 2025 | 0 | 0.06 | 0.06 | 0 | 1 | 0 | 56.00 | 14.40 | 14.60 | 14.60 | 0 | 0 | 0 |
September 19, 2025 | 11.60 | 11.70 | 11.70 | 0 | 0 | 0 | 30.00 | 0.02 | 0.12 | 0.12 | 0 | 16 | 0 |
September 19, 2025 | 10.60 | 10.70 | 10.70 | 0 | 0 | 0 | 31.00 | 0.04 | 0.16 | 0.16 | 0 | 27 | 0 |
September 19, 2025 | 9.60 | 9.75 | 9.75 | 0 | 10 | 0 | 32.00 | 0.06 | 0.19 | 0.19 | 0 | 23 | 0 |
September 19, 2025 | 8.65 | 8.75 | 8.75 | 0 | 20 | 0 | 33.00 | 0.09 | 0.22 | 0.22 | 0 | 20 | 0 |
September 19, 2025 | 7.65 | 7.80 | 7.75 | 0 | 2 | 0 | 34.00 | 0.15 | 0.24 | 0.24 | 0 | 31 | 0 |
September 19, 2025 | 6.70 | 6.80 | 6.80 | 0 | 10 | 0 | 35.00 | 0.19 | 0.28 | 0.28 | 0 | 38 | 0 |
September 19, 2025 | 5.70 | 5.85 | 5.85 | -0.20 | 12 | 3 | 36.00 | 0.25 | 0.34 | 0.34 | 0 | 25 | 0 |
September 19, 2025 | 4.80 | 4.90 | 4.90 | 0 | 30 | 0 | 37.00 | 0.34 | 0.39 | 0.39 | 0 | 80 | 0 |
September 19, 2025 | 3.85 | 4.00 | 4.00 | 0 | 13 | 0 | 38.00 | 0.45 | 0.51 | 0.51 | 0 | 105 | 0 |
September 19, 2025 | 3.00 | 3.10 | 3.10 | 0 | 0 | 0 | 39.00 | 0.61 | 0.65 | 0.65 | 0 | 76 | 0 |
September 19, 2025 | 2.22 | 2.29 | 2.29 | 0 | 48 | 0 | 40.00 | 0.84 | 0.91 | 0.91 | 0.01 | 105 | 10 |
September 19, 2025 | 1.53 | 1.59 | 1.59 | 0 | 11 | 0 | 41.00 | 1.19 | 1.26 | 1.26 | 0 | 25 | 0 |
September 19, 2025 | 0.97 | 1.03 | 1.03 | -0.11 | 47 | 5 | 42.00 | 1.66 | 1.69 | 1.69 | -0.01 | 2,986 | 10 |
September 19, 2025 | 0.56 | 0.62 | 0.62 | -0.11 | 45 | 3 | 43.00 | 2.27 | 2.34 | 2.34 | 0.04 | 14 | 10 |
September 19, 2025 | 0.30 | 0.35 | 0.35 | 0 | 1,443 | 0 | 44.00 | 3.00 | 3.10 | 3.10 | 0 | 78 | 0 |
September 19, 2025 | 0.14 | 0.19 | 0.19 | 0 | 282 | 0 | 45.00 | 3.80 | 4.00 | 4.00 | 0 | 54 | 0 |
September 19, 2025 | 0.10 | 0.13 | 0.13 | -0.02 | 203 | 10 | 46.00 | 4.70 | 4.90 | 4.90 | 0 | 59 | 0 |
September 19, 2025 | 0.02 | 0.09 | 0.09 | 0 | 124 | 0 | 47.00 | 5.70 | 5.85 | 5.85 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.07 | 0.07 | 0 | 159 | 0 | 48.00 | 6.65 | 6.85 | 6.85 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.06 | 0.06 | 0 | 62 | 0 | 49.00 | 7.65 | 7.85 | 7.85 | 0 | 40 | 0 |
September 19, 2025 | 0 | 0.06 | 0.06 | 0 | 106 | 0 | 50.00 | 8.65 | 8.85 | 8.85 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.06 | 0.06 | 0 | 40 | 0 | 52.00 | 10.65 | 10.85 | 10.85 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.06 | 0.06 | 0 | 0 | 0 | 54.00 | 12.65 | 12.85 | 12.85 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.06 | 0.06 | 0 | 10 | 0 | 55.00 | 13.65 | 13.85 | 13.85 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.06 | 0.06 | 0 | 0 | 0 | 56.00 | 14.65 | 14.85 | 14.85 | 0 | 0 | 0 |
October 17, 2025 | 10.60 | 10.75 | 10.75 | 0 | 0 | 0 | 31.00 | 0.09 | 0.23 | 0.23 | 0 | 5 | 0 |
October 17, 2025 | 9.65 | 9.75 | 9.75 | 0 | 0 | 0 | 32.00 | 0.12 | 0.26 | 0.26 | 0 | 0 | 0 |
October 17, 2025 | 8.65 | 8.80 | 8.80 | 0 | 0 | 0 | 33.00 | 0.18 | 0.28 | 0.28 | 0 | 0 | 0 |
October 17, 2025 | 7.70 | 7.85 | 7.85 | 0 | 0 | 0 | 34.00 | 0.23 | 0.33 | 0.33 | 0 | 0 | 0 |
October 17, 2025 | 6.75 | 6.90 | 6.90 | 0 | 0 | 0 | 35.00 | 0.28 | 0.37 | 0.37 | 0 | 14 | 0 |
October 17, 2025 | 5.80 | 5.95 | 5.90 | 0 | 0 | 0 | 36.00 | 0.37 | 0.38 | 0.38 | 0 | 3 | 0 |
October 17, 2025 | 4.90 | 5.05 | 5.05 | 0 | 0 | 0 | 37.00 | 0.47 | 0.52 | 0.52 | 0 | 23 | 0 |
October 17, 2025 | 4.00 | 4.15 | 4.15 | 0 | 0 | 0 | 38.00 | 0.60 | 0.66 | 0.66 | 0 | 30 | 0 |
October 17, 2025 | 3.15 | 3.30 | 3.30 | 0 | 0 | 0 | 39.00 | 0.79 | 0.85 | 0.85 | 0 | 26 | 0 |
October 17, 2025 | 2.43 | 2.51 | 2.51 | 0 | 9 | 0 | 40.00 | 1.05 | 1.11 | 1.11 | 0 | 100 | 0 |
October 17, 2025 | 1.76 | 1.85 | 1.85 | 0 | 20 | 0 | 41.00 | 1.40 | 1.46 | 1.46 | 0.14 | 0 | 10 |
October 17, 2025 | 1.21 | 1.30 | 1.30 | 0 | 12 | 0 | 42.00 | 1.86 | 1.93 | 1.93 | 0 | 20 | 0 |
October 17, 2025 | 0.78 | 0.87 | 0.87 | 0 | 0 | 0 | 43.00 | 2.45 | 2.51 | 2.51 | 0 | 12 | 0 |
October 17, 2025 | 0.47 | 0.54 | 0.54 | -0.09 | 116 | 6 | 44.00 | 3.15 | 3.20 | 3.20 | 0 | 42 | 0 |
October 17, 2025 | 0.26 | 0.33 | 0.33 | -0.09 | 159 | 40 | 45.00 | 3.90 | 4.05 | 4.05 | 0 | 10 | 0 |
October 17, 2025 | 0.13 | 0.20 | 0.20 | 0 | 224 | 0 | 46.00 | 4.75 | 4.95 | 4.95 | 0 | 10 | 0 |
October 17, 2025 | 0.03 | 0.15 | 0.15 | 0 | 118 | 0 | 47.00 | 5.70 | 5.90 | 5.90 | 0 | 12 | 0 |
October 17, 2025 | 0.01 | 0.10 | 0.10 | 0 | 13 | 0 | 48.00 | 6.65 | 6.90 | 6.90 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0.08 | 0.08 | 0 | 62 | 0 | 49.00 | 7.65 | 7.90 | 7.90 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0.07 | 0.07 | 0 | 17 | 0 | 50.00 | 8.65 | 8.85 | 8.85 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0.06 | 0.06 | 0 | 0 | 0 | 52.00 | 10.65 | 10.85 | 10.85 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0.06 | 0.06 | 0 | 0 | 0 | 54.00 | 12.65 | 12.85 | 12.85 | 0 | 0 | 0 |
November 21, 2025 | 8.70 | 9.00 | 9.00 | 0 | 0 | 0 | 33.00 | 0.29 | 0.42 | 0.42 | 0 | 0 | 0 |
November 21, 2025 | 7.75 | 8.05 | 8.05 | 0 | 0 | 0 | 34.00 | 0.35 | 0.49 | 0.49 | 0 | 5 | 0 |
November 21, 2025 | 6.80 | 7.10 | 7.10 | 0 | 0 | 0 | 35.00 | 0.45 | 0.54 | 0.54 | 0 | 10 | 0 |
November 21, 2025 | 5.90 | 6.15 | 6.15 | 0 | 0 | 0 | 36.00 | 0.55 | 0.65 | 0.65 | 0 | 2 | 0 |
November 21, 2025 | 5.05 | 5.25 | 5.25 | 0 | 10 | 0 | 37.00 | 0.68 | 0.78 | 0.78 | 0 | 5 | 0 |
November 21, 2025 | 4.20 | 4.45 | 4.45 | 0 | 0 | 0 | 38.00 | 0.85 | 0.93 | 0.93 | 0 | 2 | 0 |
November 21, 2025 | 3.45 | 3.65 | 3.65 | 0 | 0 | 0 | 39.00 | 1.07 | 1.18 | 1.18 | 0 | 4 | 0 |
November 21, 2025 | 2.76 | 2.90 | 2.90 | 0 | 0 | 0 | 40.00 | 1.35 | 1.47 | 1.47 | 0 | 1 | 0 |
November 21, 2025 | 2.13 | 2.26 | 2.26 | 0 | 0 | 0 | 41.00 | 1.72 | 1.83 | 1.83 | 0 | 0 | 0 |
November 21, 2025 | 1.58 | 1.72 | 1.72 | 0 | 0 | 0 | 42.00 | 2.18 | 2.31 | 2.31 | 0 | 12 | 0 |
November 21, 2025 | 1.13 | 1.26 | 1.26 | 0 | 0 | 0 | 43.00 | 2.75 | 2.88 | 2.88 | 0.03 | 79 | 12 |
November 21, 2025 | 0.78 | 0.90 | 0.90 | 0 | 2 | 0 | 44.00 | 3.40 | 3.55 | 3.55 | 0.10 | 84 | 10 |
November 21, 2025 | 0.52 | 0.63 | 0.63 | 0 | 15 | 0 | 45.00 | 4.15 | 4.35 | 4.35 | 0.10 | 76 | 5 |
November 21, 2025 | 0.33 | 0.43 | 0.43 | 0 | 11 | 0 | 46.00 | 4.95 | 5.20 | 5.20 | 0 | 64 | 0 |
November 21, 2025 | 0.19 | 0.30 | 0.30 | 0 | 13 | 0 | 47.00 | 5.75 | 6.10 | 6.10 | 0 | 32 | 0 |
November 21, 2025 | 0.11 | 0.21 | 0.21 | 0 | 30 | 0 | 48.00 | 6.75 | 7.00 | 7.00 | 0 | 10 | 0 |
November 21, 2025 | 0.03 | 0.16 | 0.16 | 0 | 0 | 0 | 49.00 | 7.65 | 8.00 | 8.00 | 0 | 0 | 0 |
November 21, 2025 | 0.01 | 0.12 | 0.12 | 0 | 20 | 0 | 50.00 | 8.65 | 8.90 | 8.90 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0.08 | 0.08 | 0 | 0 | 0 | 52.00 | 10.65 | 10.90 | 10.90 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0.07 | 0.07 | 0 | 0 | 0 | 54.00 | 12.60 | 12.90 | 12.90 | 0 | 0 | 0 |
December 19, 2025 | 9.65 | 9.85 | 9.85 | 0 | 0 | 0 | 32.00 | 0.29 | 0.43 | 0.43 | 0 | 296 | 0 |
December 19, 2025 | 8.65 | 8.90 | 8.90 | 0 | 0 | 0 | 33.00 | 0.37 | 0.51 | 0.51 | 0 | 45 | 0 |
December 19, 2025 | 7.80 | 8.00 | 8.00 | 0 | 11 | 0 | 34.00 | 0.45 | 0.58 | 0.58 | 0 | 11 | 0 |
December 19, 2025 | 6.90 | 7.10 | 7.10 | 0 | 0 | 0 | 35.00 | 0.56 | 0.62 | 0.62 | 0 | 5 | 0 |
December 19, 2025 | 6.00 | 6.20 | 6.20 | 0 | 4 | 0 | 36.00 | 0.67 | 0.75 | 0.75 | 0 | 119 | 0 |
December 19, 2025 | 5.10 | 5.25 | 5.25 | 0 | 0 | 0 | 37.00 | 0.83 | 0.91 | 0.91 | 0 | 0 | 0 |
December 19, 2025 | 4.30 | 4.45 | 4.45 | 0 | 19 | 0 | 38.00 | 1.03 | 1.13 | 1.13 | -0.05 | 13 | 12 |
December 19, 2025 | 3.55 | 3.70 | 3.70 | 0 | 0 | 0 | 39.00 | 1.28 | 1.37 | 1.37 | 0 | 1 | 0 |
December 19, 2025 | 2.84 | 2.97 | 2.97 | 0 | 333 | 0 | 40.00 | 1.60 | 1.65 | 1.65 | 0 | 19 | 0 |
December 19, 2025 | 2.22 | 2.35 | 2.35 | 0 | 1 | 0 | 41.00 | 1.99 | 2.08 | 2.08 | 0 | 10 | 0 |
December 19, 2025 | 1.67 | 1.81 | 1.81 | 0 | 53 | 0 | 42.00 | 2.47 | 2.54 | 2.54 | 0 | 33 | 0 |
December 19, 2025 | 1.23 | 1.35 | 1.35 | -0.14 | 0 | 2 | 43.00 | 3.00 | 3.10 | 3.10 | 0 | 0 | 0 |
December 19, 2025 | 0.86 | 0.98 | 0.98 | -0.12 | 71 | 2 | 44.00 | 3.65 | 3.75 | 3.75 | 0 | 30 | 0 |
December 19, 2025 | 0.59 | 0.70 | 0.70 | 0 | 9 | 0 | 45.00 | 4.40 | 4.50 | 4.50 | 0 | 30 | 0 |
December 19, 2025 | 0.38 | 0.48 | 0.48 | 0 | 200 | 0 | 46.00 | 5.15 | 5.25 | 5.25 | -0.05 | 69 | 10 |
December 19, 2025 | 0.25 | 0.32 | 0.32 | 0 | 20 | 0 | 47.00 | 6.00 | 6.25 | 6.25 | 0 | 20 | 0 |
December 19, 2025 | 0.13 | 0.21 | 0.21 | 0 | 149 | 0 | 48.00 | 6.85 | 7.10 | 7.10 | 0 | 20 | 0 |
December 19, 2025 | 0.05 | 0.20 | 0.20 | 0 | 0 | 0 | 49.00 | 7.80 | 8.05 | 8.05 | 0 | 0 | 0 |
December 19, 2025 | 0.02 | 0.13 | 0.13 | 0 | 155 | 0 | 50.00 | 8.75 | 8.95 | 8.95 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0.09 | 0.09 | 0 | 0 | 0 | 52.00 | 10.70 | 10.90 | 10.90 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0.07 | 0.07 | 0 | 0 | 0 | 55.00 | 13.65 | 13.90 | 13.90 | 0 | 10 | 0 |
January 16, 2026 | 23.50 | 23.70 | 23.70 | 0 | 4 | 0 | 18.00 | 0.02 | 0.07 | 0.07 | 0 | 2,137 | 0 |
January 16, 2026 | 21.50 | 21.75 | 21.65 | 0 | 0 | 0 | 20.00 | 0.02 | 0.10 | 0.10 | 0 | 2,608 | 0 |
January 16, 2026 | 19.55 | 19.70 | 19.70 | 0 | 0 | 0 | 22.00 | 0.06 | 0.15 | 0.15 | 0 | 139 | 0 |
January 16, 2026 | 17.55 | 17.70 | 17.70 | 0 | 0 | 0 | 24.00 | 0.03 | 0.20 | 0.20 | 0 | 43,227 | 0 |
January 16, 2026 | 16.55 | 16.75 | 16.75 | 0 | 2,571 | 0 | 25.00 | 0.17 | 0.25 | 0.25 | 0 | 21,200 | 0 |
January 16, 2026 | 14.55 | 14.75 | 14.75 | 0 | 12 | 0 | 27.00 | 0.22 | 0.30 | 0.30 | 0 | 4,963 | 0 |
January 16, 2026 | 13.60 | 13.80 | 13.80 | 0 | 0 | 0 | 28.00 | 0.24 | 0.31 | 0.31 | 0 | 2,209 | 0 |
January 16, 2026 | 11.60 | 11.90 | 11.90 | 0 | 143 | 0 | 30.00 | 0.29 | 0.40 | 0.40 | 0 | 42,070 | 0 |
January 16, 2026 | 6.90 | 7.15 | 7.15 | 0 | 2,788 | 0 | 35.00 | 0.64 | 0.75 | 0.75 | -0.06 | 23,998 | 5 |
January 16, 2026 | 3.00 | 3.10 | 3.10 | 0 | 2,895 | 0 | 40.00 | 1.70 | 1.76 | 1.76 | -0.03 | 3,870 | 22 |
January 16, 2026 | 0.75 | 0.84 | 0.84 | 0 | 375 | 0 | 45.00 | 4.45 | 4.60 | 4.60 | 0 | 411 | 0 |
January 16, 2026 | 0.04 | 0.18 | 0.18 | 0 | 259 | 0 | 50.00 | 8.80 | 9.10 | 9.10 | 0 | 23 | 0 |
January 16, 2026 | 0 | 0.09 | 0.09 | 0 | 425 | 0 | 60.00 | 18.70 | 18.95 | 18.95 | 0 | 0 | 0 |
March 20, 2026 | 9.75 | 9.95 | 9.95 | 0 | 0 | 0 | 32.00 | 0.52 | 0.65 | 0.65 | 0 | 15 | 0 |
March 20, 2026 | 7.95 | 8.20 | 8.20 | 0 | 0 | 0 | 34.00 | 0.75 | 0.80 | 0.80 | 0 | 27 | 0 |
March 20, 2026 | 6.20 | 6.40 | 6.40 | 0 | 0 | 0 | 36.00 | 1.04 | 1.10 | 1.10 | 0 | 37 | 0 |
March 20, 2026 | 4.60 | 4.85 | 4.85 | 0 | 0 | 0 | 38.00 | 1.49 | 1.62 | 1.62 | 0 | 37 | 0 |
March 20, 2026 | 3.25 | 3.40 | 3.40 | 0 | 6 | 0 | 40.00 | 2.10 | 2.23 | 2.23 | 0 | 108 | 0 |
March 20, 2026 | 2.15 | 2.30 | 2.30 | 0 | 40 | 0 | 42.00 | 3.00 | 3.15 | 3.15 | 0 | 32 | 0 |
March 20, 2026 | 1.30 | 1.47 | 1.47 | 0 | 35 | 0 | 44.00 | 4.15 | 4.30 | 4.30 | 0 | 10 | 0 |
March 20, 2026 | 0.73 | 0.87 | 0.87 | 0 | 63 | 0 | 46.00 | 5.60 | 5.70 | 5.70 | 0 | 0 | 0 |
March 20, 2026 | 0.37 | 0.49 | 0.49 | 0 | 22 | 0 | 48.00 | 7.15 | 7.35 | 7.35 | 0 | 0 | 0 |
March 20, 2026 | 0.17 | 0.24 | 0.24 | 0 | 24 | 0 | 50.00 | 8.90 | 9.35 | 9.35 | 0 | 0 | 0 |
March 20, 2026 | 0 | 0.10 | 0.10 | 0 | 50 | 0 | 55.00 | 13.65 | 14.05 | 14.05 | 0 | 0 | 0 |
June 19, 2026 | 8.05 | 8.30 | 8.30 | 0 | 0 | 0 | 34.00 | 0.99 | 1.09 | 1.09 | 0 | 1,000 | 0 |
June 19, 2026 | 6.40 | 6.75 | 6.75 | 0 | 1 | 0 | 36.00 | 1.36 | 1.63 | 1.63 | 0 | 5 | 0 |
June 19, 2026 | 4.90 | 5.20 | 5.20 | 0 | 0 | 0 | 38.00 | 1.87 | 2.18 | 2.18 | 0 | 0 | 0 |
June 19, 2026 | 3.60 | 3.90 | 3.90 | 0 | 3 | 0 | 40.00 | 2.56 | 2.89 | 2.89 | 0 | 200 | 0 |
June 19, 2026 | 2.50 | 2.79 | 2.79 | 0 | 5 | 0 | 42.00 | 3.45 | 3.65 | 3.65 | 0 | 1,000 | 0 |
June 19, 2026 | 1.63 | 1.91 | 1.91 | 0 | 50 | 0 | 44.00 | 4.60 | 4.80 | 4.80 | 0 | 0 | 0 |
June 19, 2026 | 1.01 | 1.24 | 1.24 | 0 | 0 | 0 | 46.00 | 5.95 | 6.20 | 6.20 | 0 | 20 | 0 |
June 19, 2026 | 0.60 | 0.76 | 0.76 | 0 | 1 | 0 | 48.00 | 7.55 | 7.70 | 7.70 | 0 | 0 | 0 |
June 19, 2026 | 0.33 | 0.44 | 0.44 | 0 | 0 | 0 | 50.00 | 9.25 | 9.60 | 9.60 | 0 | 0 | 0 |
January 15, 2027 | 21.50 | 21.85 | 21.85 | 0 | 1 | 0 | 20.00 | 0.36 | 0.48 | 0.48 | 0 | 181 | 0 |
January 15, 2027 | 16.55 | 16.85 | 16.85 | 0 | 0 | 0 | 25.00 | 0.54 | 0.78 | 0.78 | 0 | 2 | 0 |
January 15, 2027 | 13.60 | 14.05 | 14.05 | 0 | 0 | 0 | 28.00 | 0.78 | 0.90 | 0.90 | 0 | 1,526 | 0 |
January 15, 2027 | 11.70 | 12.20 | 12.20 | 0 | 77 | 0 | 30.00 | 1.04 | 1.11 | 1.11 | 0 | 14,569 | 0 |
January 15, 2027 | 7.60 | 8.00 | 8.00 | 0 | 48 | 0 | 35.00 | 1.99 | 2.26 | 2.26 | 0 | 80 | 0 |
January 15, 2027 | 5.55 | 5.90 | 5.90 | 0 | 1,008 | 0 | 38.00 | 2.87 | 3.15 | 3.15 | 0 | 42 | 0 |
January 15, 2027 | 4.90 | 5.30 | 5.30 | 0 | 752 | 0 | 39.00 | 3.20 | 3.55 | 3.55 | 0 | 2 | 0 |
January 15, 2027 | 4.35 | 4.45 | 4.45 | 0 | 884 | 0 | 40.00 | 3.65 | 4.00 | 4.00 | 0 | 5,108 | 0 |
January 15, 2027 | 4.00 | 4.20 | 4.20 | 0 | 4 | 0 | 41.00 | 4.10 | 4.45 | 4.45 | 0 | 43 | 0 |
January 15, 2027 | 3.30 | 3.70 | 3.70 | 0 | 12 | 0 | 42.00 | 4.55 | 4.95 | 4.95 | 0 | 1,513 | 0 |
January 15, 2027 | 2.89 | 3.25 | 3.25 | 0 | 3 | 0 | 43.00 | 5.10 | 5.50 | 5.50 | 0 | 2,060 | 0 |
January 15, 2027 | 2.50 | 2.84 | 2.84 | 0 | 27 | 0 | 44.00 | 5.70 | 6.05 | 6.05 | -0.10 | 4,550 | 10 |
January 15, 2027 | 2.12 | 2.45 | 2.45 | 0 | 339 | 0 | 45.00 | 6.30 | 6.45 | 6.45 | 0 | 3,051 | 0 |
January 15, 2027 | 1.85 | 2.17 | 2.17 | 0.02 | 47 | 100 | 46.00 | 7.00 | 7.30 | 7.30 | 0 | 70 | 0 |
January 15, 2027 | 1.56 | 1.88 | 1.88 | 0 | 26 | 0 | 47.00 | 7.70 | 8.00 | 8.00 | 0 | 70 | 0 |
January 15, 2027 | 1.00 | 1.20 | 1.20 | 0 | 3,149 | 0 | 50.00 | 9.90 | 9.95 | 9.95 | 0 | 3,451 | 0 |
January 15, 2027 | 0.10 | 0.23 | 0.23 | 0 | 426 | 0 | 60.00 | 18.70 | 19.25 | 19.25 | 0 | 29 | 0 |