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: June 18, 2024 at 7:48 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 34.500
  • Ask price: 34.500
  • 30-day historical volatility: 21.37%
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: 97,338
Volume: 0
Open interest: 292,013
Volume: 0
June 28, 2024 (Weekly) 0 0 2.71 0 0 0 32.50 0 0 0.08 0 0 0
June 28, 2024 (Weekly) 0 0 2.23 0 0 0 33.00 0 0 0.09 0 8 0
June 28, 2024 (Weekly) 0 0 1.70 0 0 0 33.50 0 0 0.13 0 20 0
June 28, 2024 (Weekly) 0 0 1.31 0 0 0 34.00 0 0 0.19 0 8 0
June 28, 2024 (Weekly) 0 0 0.86 0 0 0 34.50 0 0 0.29 0 17 0
June 28, 2024 (Weekly) 0 0 0.52 0 0 0 35.00 0 0 0.48 0 0 0
June 28, 2024 (Weekly) 0 0 0.29 0 5,002 0 35.50 0 0 0.76 0 0 0
June 28, 2024 (Weekly) 0 0 0.16 0 12 0 36.00 0 0 1.13 0 0 0
June 28, 2024 (Weekly) 0 0 0.09 0 0 0 36.50 0 0 1.62 0 1 0
June 28, 2024 (Weekly) 0 0 0.07 0 1 0 37.00 0 0 2.08 0 0 0
June 28, 2024 (Weekly) 0 0 0.05 0 0 0 37.50 0 0 2.58 0 0 0
June 28, 2024 (Weekly) 0 0 0.06 0 0 0 38.00 0 0 3.10 0 0 0
July 5, 2024 (Weekly) 0 0 2.77 0 0 0 32.50 0 0 0.12 0 0 0
July 5, 2024 (Weekly) 0 0 2.30 0 0 0 33.00 0 0 0.15 0 0 0
July 5, 2024 (Weekly) 0 0 1.79 0 0 0 33.50 0 0 0.17 0 0 0
July 5, 2024 (Weekly) 0 0 1.39 0 0 0 34.00 0 0 0.25 0 0 0
July 5, 2024 (Weekly) 0 0 0.95 0 0 0 34.50 0 0 0.37 0 0 0
July 5, 2024 (Weekly) 0 0 0.62 0 0 0 35.00 0 0 0.55 0 0 0
July 5, 2024 (Weekly) 0 0 0.38 0 0 0 35.50 0 0 0.83 0 0 0
July 5, 2024 (Weekly) 0 0 0.22 0 0 0 36.00 0 0 1.18 0 0 0
July 5, 2024 (Weekly) 0 0 0.13 0 0 0 36.50 0 0 1.64 0 0 0
July 5, 2024 (Weekly) 0 0 0.08 0 0 0 37.00 0 0 2.10 0 0 0
July 5, 2024 (Weekly) 0 0 0.07 0 0 0 37.50 0 0 2.60 0 0 0
July 5, 2024 (Weekly) 0 0 0.05 0 0 0 38.00 0 0 3.10 0 0 0
July 12, 2024 (Weekly) 0 0 2.84 0 0 0 32.50 0 0 0.16 0 0 0
July 12, 2024 (Weekly) 0 0 2.37 0 0 0 33.00 0 0 0.19 0 0 0
July 12, 2024 (Weekly) 0 0 1.87 0 0 0 33.50 0 0 0.23 0 0 0
July 12, 2024 (Weekly) 0 0 1.43 0 0 0 34.00 0 0 0.32 0 0 0
July 12, 2024 (Weekly) 0 0 1.06 0 0 0 34.50 0 0 0.45 0 0 0
July 12, 2024 (Weekly) 0 0 0.74 0 0 0 35.00 0 0 0.64 0 0 0
July 12, 2024 (Weekly) 0 0 0.49 0 0 0 35.50 0 0 0.90 0 0 0
July 12, 2024 (Weekly) 0 0 0.31 0 0 0 36.00 0 0 1.22 0 0 0
July 12, 2024 (Weekly) 0 0 0.19 0 0 0 36.50 0 0 1.63 0 0 0
July 12, 2024 (Weekly) 0 0 0.13 0 0 0 37.00 0 0 2.12 0 0 0
July 12, 2024 (Weekly) 0 0 0.09 0 0 0 37.50 0 0 2.60 0 0 0
June 21, 2024 0 0 15.05 0 5 0 20.00 0 0 0.04 0 379 0
June 21, 2024 0 0 14.05 0 0 0 21.00 0 0 0.04 0 10 0
June 21, 2024 0 0 13.05 0 0 0 22.00 0 0 0.04 0 51 0
June 21, 2024 0 0 12.55 0 0 0 22.50 0 0 0.04 0 0 0
June 21, 2024 0 0 12.05 0 0 0 23.00 0 0 0.04 0 65 0
June 21, 2024 0 0 11.55 0 0 0 23.50 0 0 0.04 0 0 0
June 21, 2024 0 0 11.05 0 0 0 24.00 0 0 0.04 0 118 0
June 21, 2024 0 0 10.55 0 0 0 24.50 0 0 0.04 0 0 0
June 21, 2024 0 0 10.05 0 0 0 25.00 0 0 0.04 0 4,380 0
June 21, 2024 0 0 9.05 0 0 0 26.00 0 0 0.04 0 92 0
June 21, 2024 0 0 8.05 0 0 0 27.00 0 0 0.04 0 30 0
June 21, 2024 0 0 7.05 0 0 0 28.00 0 0 0.04 0 56 0
June 21, 2024 0 0 6.05 0 1 0 29.00 0 0 0.04 0 36 0
June 21, 2024 0 0 5.05 0 2,501 0 30.00 0 0 0.04 0 5,085 0
June 21, 2024 0 0 4.10 0 31 0 31.00 0 0 0.04 0 104 0
June 21, 2024 0 0 3.10 0 13 0 32.00 0 0 0.04 0 148 0
June 21, 2024 0 0 2.10 0 28 0 33.00 0 0 0.05 0 374 0
June 21, 2024 0 0 1.13 0 150 0 34.00 0 0.75 0.10 0 164 0
June 21, 2024 0.05 0 0.35 0 261 0 35.00 0 0 0.34 0 226 0
June 21, 2024 0 1.10 0.07 0 534 0 36.00 0 0 1.11 0 21 0
June 21, 2024 0 0 0.02 0 6,966 0 36.50 0 0 1.59 0 15 0
June 21, 2024 0 0.25 0.04 0 7,567 0 37.00 0 0 2.09 0 0 0
June 21, 2024 0 0 0.05 0 110 0 37.50 0 0 2.59 0 0 0
June 21, 2024 0 0 0.05 0 116 0 38.00 0 0 3.10 0 0 0
June 21, 2024 0 0 0.05 0 0 0 38.50 0 0 3.60 0 0 0
June 21, 2024 0 0 0.05 0 0 0 39.00 0 0 4.10 0 0 0
June 21, 2024 0 0 0.05 0 0 0 40.00 0 0 5.10 0 0 0
June 21, 2024 0 0 0.04 0 0 0 41.00 0 0 6.10 0 0 0
June 21, 2024 0 0 0.04 0 0 0 42.00 0 0 7.10 0 0 0
June 21, 2024 0 0 0.04 0 0 0 43.00 0 0 8.10 0 0 0
June 21, 2024 0 0 0.04 0 0 0 44.00 0 0 9.10 0 0 0
July 19, 2024 0 0 12.65 0 0 0 22.50 0 0 0.04 0 0 0
July 19, 2024 0 0 12.15 0 0 0 23.00 0 0 0.04 0 0 0
July 19, 2024 0 0 11.65 0 0 0 23.50 0 0 0.04 0 0 0
July 19, 2024 0 0 11.15 0 0 0 24.00 0 0 0.04 0 0 0
July 19, 2024 0 0 10.65 0 0 0 24.50 0 0 0.04 0 0 0
July 19, 2024 0 0 10.15 0 0 0 25.00 0 0 0.04 0 0 0
July 19, 2024 0 0 9.15 0 0 0 26.00 0 0 0.04 0 0 0
July 19, 2024 0 0 8.20 0 15 0 27.00 0 0 0.04 0 0 0
July 19, 2024 0 0 7.20 0 0 0 28.00 0 0 0.05 0 0 0
July 19, 2024 0 0 6.20 0 0 0 29.00 0 0 0.05 0 2 0
July 19, 2024 0 0 5.20 0 64 0 30.00 0 0 0.07 0 25 0
July 19, 2024 0 0 4.25 0 0 0 31.00 0 0 0.10 0 110 0
July 19, 2024 0 0 3.30 0 20 0 32.00 0 0 0.13 0 217 0
July 19, 2024 0 0 2.36 0 141 0 33.00 0 0 0.21 0 10 0
July 19, 2024 0 0 1.52 0 4,167 0 34.00 0 0 0.37 0 91 0
July 19, 2024 0 0 0.83 0 148 0 35.00 0 2.50 0.69 0 92 0
July 19, 2024 0 2.50 0.37 0 126 0 36.00 0 0 1.27 0 41 0
July 19, 2024 0 0 0 0 0 0 36.50 0 0 0 0 0 0
July 19, 2024 0 0 0.16 0 14,300 0 37.00 0 0 2.12 0 0 0
July 19, 2024 0 0 0.08 0 4,631 0 38.00 0 0 3.10 0 0 0
July 19, 2024 0 0 0.06 0 0 0 38.50 0 0 3.60 0 0 0
July 19, 2024 0 0 0.06 0 5 0 39.00 0 0 4.10 0 0 0
July 19, 2024 0 0 0.05 0 0 0 40.00 0 0 5.10 0 0 0
July 19, 2024 0 0 0.05 0 0 0 41.00 0 0 6.10 0 0 0
July 19, 2024 0 0 0.05 0 0 0 42.00 0 0 7.10 0 0 0
July 19, 2024 0 0 0.05 0 0 0 43.00 0 0 8.10 0 0 0
July 19, 2024 0 0 0.05 0 0 0 44.00 0 0 9.10 0 0 0
August 16, 2024 0 0 11.90 0 0 0 23.50 0 0 0.05 0 1 0
August 16, 2024 0 0 11.40 0 0 0 24.00 0 0 0.05 0 0 0
August 16, 2024 0 0 10.90 0 0 0 24.50 0 0 0.05 0 0 0
August 16, 2024 0 0 10.40 0 0 0 25.00 0 0 0.05 0 0 0
August 16, 2024 0 0 9.35 0 0 0 26.00 0 0 0.06 0 0 0
August 16, 2024 0 0 8.45 0 0 0 27.00 0 0 0.07 0 0 0
August 16, 2024 0 0 7.40 0 0 0 28.00 0 0 0.09 0 0 0
August 16, 2024 0 0 6.45 0 24 0 29.00 0 0 0.11 0 0 0
August 16, 2024 0 0 5.50 0 0 0 30.00 0 0 0.14 0 11 0
August 16, 2024 0 0 4.55 0 24 0 31.00 0 0 0.19 0 40 0
August 16, 2024 0 0 3.60 0 64 0 32.00 0 0 0.25 0 3 0
August 16, 2024 0 0 2.74 0 312 0 33.00 0 0 0.38 0 20 0
August 16, 2024 0.17 0 1.89 0 187 0 34.00 0 0 0.61 0 32 0
August 16, 2024 0 0 1.21 0 157 0 35.00 0 0 0.96 0 70 0
August 16, 2024 0 0 0.71 0 46 0 36.00 0 0 1.48 0 132 0
August 16, 2024 0 1.65 0.39 0 148 0 37.00 0 0 2.20 0 16 0
August 16, 2024 0.10 0 0.19 0 42 0 38.00 0 0 3.15 0 0 0
August 16, 2024 0 0 0.12 0 60 0 39.00 0 0 4.15 0 0 0
August 16, 2024 0 0 0.08 0 1 0 40.00 0 0 5.15 0 0 0
August 16, 2024 0 0 0.06 0 0 0 41.00 0 0 6.15 0 0 0
August 16, 2024 0 0 0.05 0 0 0 42.00 0 0 7.15 0 0 0
August 16, 2024 0 0 0.04 0 0 0 43.00 0 0 8.15 0 0 0
August 16, 2024 0 1.00 0.04 0 0 0 44.00 0 0 9.15 0 0 0
September 20, 2024 0 0 15.25 0 4 0 20.00 0 0 0.05 0 35 0
September 20, 2024 0 0 14.30 0 0 0 21.00 0 0 0.06 0 43 0
September 20, 2024 0 0 13.30 0 0 0 22.00 0 0 0.06 0 10 0
September 20, 2024 0 0 12.25 0 0 0 23.00 0 0 0.06 0 14 0
September 20, 2024 0 0 11.30 0 0 0 24.00 0 0 0.06 0 3,037 0
September 20, 2024 0 0 10.35 0 0 0 25.00 0 0.06 0.06 0 211 0
September 20, 2024 0 0 9.30 0 50 0 26.00 0 0 0.08 0 13,505 0
September 20, 2024 0 0 8.35 0 0 0 27.00 0 0 0.10 0 0 0
September 20, 2024 0 0 7.40 0 3,930 0 28.00 0 0.11 0.11 0 4,175 0
September 20, 2024 0 0 6.40 0 4,952 0 29.00 0 0 0.17 0 5,503 0
September 20, 2024 0 7.20 5.45 0 1,177 0 30.00 0 0 0.23 0 841 0
September 20, 2024 0 0 4.50 0 4 0 31.00 0 0 0.30 0 0 0
September 20, 2024 0.80 0 3.60 0 102 0 32.00 0 0 0.43 0 3,176 0
September 20, 2024 0 0 2.75 0 47 0 33.00 0 0.90 0.61 0 5,025 0
September 20, 2024 0 0 1.98 0 162 0 34.00 0 0 0.88 0 20 0
September 20, 2024 0.20 0 1.33 0 214 0 35.00 0 0 1.27 0 16 0
September 20, 2024 0 0 0.84 0 26 0 36.00 0 0 1.82 0 60 0
September 20, 2024 0 0 0.51 0 55 0 37.00 0 0 2.53 0 30 0
September 20, 2024 0 0 0.30 0 77 0 38.00 0 0 3.35 0 0 0
September 20, 2024 0 0.50 0.19 0 2 0 39.00 0 0 4.30 0 0 0
September 20, 2024 0 0 0.13 0 0 0 40.00 0 0 5.25 0 0 0
September 20, 2024 0 0 0.09 0 0 0 41.00 0 0 6.20 0 0 0
September 20, 2024 0 0 0.06 0 0 0 42.00 0 0 7.15 0 0 0
September 20, 2024 0 0 0.05 0 0 0 43.00 0 0 8.15 0 0 0
September 20, 2024 0 0 0.05 0 0 0 44.00 0 0 9.15 0 0 0
October 18, 2024 0 0 10.35 0 0 0 25.00 0 0 0.09 0 2 0
October 18, 2024 0 0 9.35 0 0 0 26.00 0 0 0.11 0 0 0
October 18, 2024 0 0 8.35 0 0 0 27.00 0 0 0.14 0 1 0
October 18, 2024 0 0 7.40 0 0 0 28.00 0 0 0.17 0 0 0
October 18, 2024 0 0 6.45 0 0 0 29.00 0 0 0.21 0 0 0
October 18, 2024 0 0 5.45 0 10 0 30.00 0 0 0.28 0 0 0
October 18, 2024 0 0 4.55 0 0 0 31.00 0 0 0.37 0 0 0
October 18, 2024 0 0 3.70 0 0 0 32.00 0 0 0.51 0 0 0
October 18, 2024 0 0 2.86 0 16 0 33.00 0 0 0.71 0 40 0
October 18, 2024 0 0 2.13 0 50 0 34.00 0 0 0.99 0 30 0
October 18, 2024 0 0 1.50 0 15 0 35.00 0 0 1.38 0 0 0
October 18, 2024 0 0 1.01 0 20 0 36.00 0 0 1.92 0 0 0
October 18, 2024 0 0 0.64 0 25 0 37.00 0 0 2.58 0 0 0
October 18, 2024 0 0 0.40 0 160 0 38.00 0 0 3.45 0 30 0
October 18, 2024 0 0 0.26 0 50 0 39.00 0 0 4.30 0 0 0
October 18, 2024 0 0 0.17 0 0 0 40.00 0 0 5.25 0 0 0
October 18, 2024 0 0 0.12 0 0 0 41.00 0 0 6.20 0 0 0
October 18, 2024 0 0 0.09 0 0 0 42.00 0 0 7.20 0 0 0
October 18, 2024 0 0 0.07 0 0 0 43.00 0 0 8.20 0 0 0
October 18, 2024 0 0 0.06 0 0 0 44.00 0 0 9.15 0 0 0
November 15, 2024 0 0 8.40 0 0 0 27.00 0 0 0.20 0 0 0
November 15, 2024 0 0 7.45 0 0 0 28.00 0 0 0.22 0 0 0
November 15, 2024 0 0 6.50 0 0 0 29.00 0 0 0.28 0 0 0
November 15, 2024 0 0 5.60 0 0 0 30.00 0 0 0.37 0 0 0
November 15, 2024 0 0 4.70 0 4 0 31.00 0 0 0.46 0 0 0
November 15, 2024 0 0 3.85 0 0 0 32.00 0 0 0.62 0 1 0
November 15, 2024 0 0 3.05 0 0 0 33.00 0 0 0.85 0 0 0
November 15, 2024 0 0 2.36 0 0 0 34.00 0 0 1.14 0 0 0
November 15, 2024 0 0 1.75 0 30 0 35.00 0 0 1.52 0 12 0
November 15, 2024 0 0 1.24 0 163 0 36.00 0 0 2.05 0 0 0
November 15, 2024 0 0 0.86 0 118 0 37.00 0 0 2.70 0 0 0
November 15, 2024 0 0 0.58 0 1 0 38.00 0 0 3.50 0 31 0
November 15, 2024 0 0 0.39 0 10 0 39.00 0 0 4.40 0 0 0
November 15, 2024 0 0 0.26 0 74 0 40.00 0 0 5.35 0 0 0
November 15, 2024 0 0 0.19 0 0 0 41.00 0 0 6.25 0 0 0
November 15, 2024 0 0 0.14 0 0 0 42.00 0 0 7.25 0 0 0
November 15, 2024 0 0 0.11 0 0 0 43.00 0 0 8.25 0 0 0
November 15, 2024 0 0 0.09 0 0 0 44.00 0 0 9.20 0 0 0
December 20, 2024 0 0 12.35 0 0 0 23.00 0 0 0.10 0 48 0
December 20, 2024 0 0 11.35 0 0 0 24.00 0 0.63 0.13 0 21 0
December 20, 2024 0 0 9.40 0 0 0 26.00 0 0 0.20 0 110 0
December 20, 2024 0 0 7.50 0 186 0 28.00 0 0 0.29 0 111 0
December 20, 2024 0 0 5.60 0 178 0 30.00 0 0 0.46 0 38 0
December 20, 2024 0.10 0 3.90 0 271 0 32.00 0.29 0 0.77 0 59 0
December 20, 2024 0 0 2.46 0 79 0 34.00 0 0 1.30 0 148 0
December 20, 2024 0 0 1.35 0 174 0 36.00 0 0 2.22 0 123 0
December 20, 2024 0 1.10 0.66 0 228 0 38.00 0 0 3.65 0 20 0
December 20, 2024 0 0 0.31 0 22 0 40.00 0 0 5.35 0 15 0
December 20, 2024 0 0 0.16 0 90 0 42.00 0 0 7.25 0 0 0
January 17, 2025 0 0 20.35 0 0 0 15.00 0 0 0.05 0 7,038 0
January 17, 2025 0 0 18.35 0 0 0 17.00 0 0 0.06 0 10,511 0
January 17, 2025 0 0 17.35 0 0 0 18.00 0 0 0.06 0 3,121 0
January 17, 2025 0 0 15.40 0 0 0 20.00 0 0 0.07 0 91 0
January 17, 2025 0 0 13.40 0 12 0 22.00 0 0 0.12 0 21,556 0
January 17, 2025 0 0 12.45 0 0 0 23.00 0 0 0.16 0 5,017 0
January 17, 2025 0 0 11.45 0 3,000 0 24.00 0 0 0.20 0 11,062 0
January 17, 2025 0 0 10.45 0 74 0 25.00 0.01 0 0.17 0 16,055 0
January 17, 2025 0 0 9.50 0 2,029 0 26.00 0 0 0.22 0 5,662 0
January 17, 2025 0 0 8.45 0 3,460 0 27.00 0 0 0.19 0 3,722 0
January 17, 2025 5.40 12.00 5.60 0 829 0 30.00 0 0 0.49 0 10,297 0
January 17, 2025 0 0 1.98 0 297 0 35.00 0 0 1.89 0 46 0
January 17, 2025 0.10 0 1.39 0 5,920 0 36.00 0 0 2.36 0 42 0
January 17, 2025 0 1.99 0.35 0 10 0 40.00 0 0 5.40 0 20 0
January 17, 2025 0 0 0.06 0 0 0 60.00 0 0 25.20 0 0 0
March 21, 2025 0 0 9.55 0 0 0 26.00 0 0.40 0.33 0 10 0
March 21, 2025 0 0 7.70 0 0 0 28.00 0 0 0.48 0 0 0
March 21, 2025 0 0 5.80 0 40 0 30.00 0 0 0.71 0 18 0
March 21, 2025 0 0 4.20 0 23 0 32.00 0 0 1.11 0 10 0
March 21, 2025 0 0 2.80 0 0 0 34.00 0 0 1.72 0 0 0
March 21, 2025 0 0 1.72 0 117 0 36.00 0 0 2.63 0 32 0
March 21, 2025 0 0 0.97 0 28 0 38.00 0 0 3.90 0 0 0
March 21, 2025 0.27 0 0.54 0 22 0 40.00 0 0 5.50 0 22 0
March 21, 2025 0 0 0.31 0 20 0 42.00 0 0 7.40 0 0 0
January 16, 2026 0 0 17.50 0 1 0 18.00 0.05 0 0.35 0 2,028 0
January 16, 2026 0 0 15.50 0 0 0 20.00 0 2.60 0.49 0 2,504 0
January 16, 2026 0 0 13.50 0 0 0 22.00 0 0 0.50 0 33 0
January 16, 2026 0 0 11.60 0 5,565 0 24.00 0 0 0.69 0 42,926 0
January 16, 2026 0 0 10.65 0 3,188 0 25.00 0 2.50 0.77 0 21,323 0
January 16, 2026 0 0 8.80 0 5,196 0 27.00 0 0 0.93 0 4,948 0
January 16, 2026 4.00 0 8.00 0 174 0 28.00 0 0 0.81 0 724 0
January 16, 2026 3.00 0 6.35 0 2,413 0 30.00 0 0 1.20 0 51,919 0
January 16, 2026 0 0 3.00 0 2,755 0 35.00 0 3.05 3.05 0 22,216 0
January 16, 2026 0 1.85 1.00 0 1,309 0 40.00 0 0 6.00 0 198 0
January 16, 2026 0 0 0.20 0 100 0 60.00 0 0 25.25 0 0 0