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 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