MFC – Manulife Financial Corporation
Last update: August 14, 2022 at 2:26 p.m. (Real-time)
- Last price: 24.410
- Net change: 0.520
- Bid price: 24.390
- Ask price: 24.420
- 30-day historical volatility: 19.79%
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: 156,503
Volume: 578
|
Open interest: 269,813
Volume: 2,891
|
||||||||||||
August 26, 2022 (Weekly) | 3.35 | 3.50 | 3.50 | 0 | 0 | 0 | 21.00 | 0 | 0.07 | 0.07 | 0 | 1 | 0 |
August 26, 2022 (Weekly) | 2.88 | 2.98 | 2.98 | 0 | 0 | 0 | 21.50 | 0 | 0.08 | 0.08 | 0 | 0 | 0 |
August 26, 2022 (Weekly) | 2.38 | 2.48 | 2.48 | 0 | 0 | 0 | 22.00 | 0 | 0.10 | 0.10 | 0 | 31 | 0 |
August 26, 2022 (Weekly) | 1.88 | 1.99 | 1.99 | 0 | 0 | 0 | 22.50 | 0.02 | 0.11 | 0.11 | -0.09 | 5 | 20 |
August 26, 2022 (Weekly) | 1.40 | 1.50 | 1.50 | 0 | 0 | 0 | 23.00 | 0.05 | 0.15 | 0.15 | 0 | 0 | 0 |
August 26, 2022 (Weekly) | 0.92 | 1.03 | 1.03 | 0 | 4,809 | 0 | 23.50 | 0.11 | 0.22 | 0.22 | 0 | 12 | 0 |
August 26, 2022 (Weekly) | 0.48 | 0.59 | 0.59 | 0.30 | 4,769 | 65 | 24.00 | 0.22 | 0.30 | 0.30 | -0.39 | 35 | 10 |
August 26, 2022 (Weekly) | 0.14 | 0.25 | 0.25 | 0 | 33 | 0 | 24.50 | 0.48 | 0.59 | 0.59 | 0 | 0 | 0 |
August 26, 2022 (Weekly) | 0.02 | 0.09 | 0.09 | 0 | 0 | 0 | 25.00 | 0.86 | 1.01 | 1.01 | 0 | 0 | 0 |
August 26, 2022 (Weekly) | 0 | 0.04 | 0.04 | 0 | 0 | 0 | 25.50 | 1.36 | 1.48 | 1.48 | 0 | 0 | 0 |
August 26, 2022 (Weekly) | 0 | 0.05 | 0.05 | 0 | 0 | 0 | 26.00 | 1.84 | 1.97 | 1.97 | 0 | 0 | 0 |
September 2, 2022 (Weekly) | 2.87 | 2.99 | 2.99 | 0 | 0 | 0 | 21.50 | 0 | 0.10 | 0.10 | 0 | 0 | 0 |
September 2, 2022 (Weekly) | 2.38 | 2.48 | 2.48 | 0 | 0 | 0 | 22.00 | 0 | 0.08 | 0.08 | 0 | 16 | 0 |
September 2, 2022 (Weekly) | 1.88 | 1.98 | 1.98 | 0 | 0 | 0 | 22.50 | 0.05 | 0.13 | 0.13 | 0 | 0 | 0 |
September 2, 2022 (Weekly) | 1.40 | 1.51 | 1.51 | 0 | 0 | 0 | 23.00 | 0.09 | 0.17 | 0.17 | 0 | 0 | 0 |
September 2, 2022 (Weekly) | 0.91 | 1.04 | 1.04 | 0 | 27 | 0 | 23.50 | 0.16 | 0.26 | 0.26 | 0 | 0 | 0 |
September 2, 2022 (Weekly) | 0.49 | 0.60 | 0.60 | 0 | 0 | 0 | 24.00 | 0.30 | 0.41 | 0.41 | 0 | 0 | 0 |
September 2, 2022 (Weekly) | 0.19 | 0.28 | 0.28 | 0.06 | 0 | 7 | 24.50 | 0.52 | 0.64 | 0.64 | 0 | 0 | 0 |
September 2, 2022 (Weekly) | 0.05 | 0.12 | 0.12 | 0 | 0 | 0 | 25.00 | 0.89 | 1.02 | 1.02 | 0 | 0 | 0 |
September 2, 2022 (Weekly) | 0 | 0.05 | 0.05 | 0 | 0 | 0 | 25.50 | 1.36 | 1.49 | 1.49 | 0 | 0 | 0 |
September 2, 2022 (Weekly) | 0 | 0.05 | 0.05 | 0 | 0 | 0 | 26.00 | 1.84 | 1.97 | 1.97 | 0 | 0 | 0 |
September 9, 2022 (Weekly) | 2.38 | 2.47 | 2.47 | 0 | 0 | 0 | 22.00 | 0.05 | 0.11 | 0.11 | 0 | 0 | 0 |
September 9, 2022 (Weekly) | 1.88 | 1.99 | 1.99 | 0 | 0 | 0 | 22.50 | 0.07 | 0.15 | 0.15 | 0 | 0 | 0 |
September 9, 2022 (Weekly) | 1.40 | 1.50 | 1.50 | 0 | 0 | 0 | 23.00 | 0.12 | 0.21 | 0.21 | 0 | 0 | 0 |
September 9, 2022 (Weekly) | 0.93 | 1.02 | 1.02 | 0 | 0 | 0 | 23.50 | 0.20 | 0.29 | 0.29 | 0 | 0 | 0 |
September 9, 2022 (Weekly) | 0.51 | 0.63 | 0.63 | 0 | 0 | 0 | 24.00 | 0.34 | 0.45 | 0.45 | 0 | 0 | 0 |
September 9, 2022 (Weekly) | 0.23 | 0.33 | 0.33 | 0 | 0 | 0 | 24.50 | 0.59 | 0.68 | 0.68 | 0 | 0 | 0 |
September 9, 2022 (Weekly) | 0.08 | 0.15 | 0.15 | 0 | 0 | 0 | 25.00 | 0.90 | 1.05 | 1.05 | 0 | 0 | 0 |
September 9, 2022 (Weekly) | 0.02 | 0.08 | 0.08 | 0 | 0 | 0 | 25.50 | 1.36 | 1.49 | 1.49 | 0 | 0 | 0 |
September 9, 2022 (Weekly) | 0 | 0.05 | 0.05 | 0 | 0 | 0 | 26.00 | 1.84 | 1.97 | 1.97 | 0 | 0 | 0 |
August 19, 2022 | 7.35 | 7.50 | 7.50 | 0 | 0 | 0 | 17.00 | 0 | 0.09 | 0.09 | 0 | 0 | 0 |
August 19, 2022 | 6.85 | 7.00 | 7.00 | 0 | 10 | 0 | 17.50 | 0 | 0.09 | 0.09 | 0 | 1 | 0 |
August 19, 2022 | 6.35 | 6.50 | 6.50 | 0 | 0 | 0 | 18.00 | 0 | 0.09 | 0.09 | 0 | 0 | 0 |
August 19, 2022 | 5.85 | 6.00 | 6.00 | 0 | 10 | 0 | 18.50 | 0 | 0.09 | 0.09 | 0 | 0 | 0 |
August 19, 2022 | 5.35 | 5.50 | 5.50 | 0 | 0 | 0 | 19.00 | 0 | 0.09 | 0.09 | 0 | 2 | 0 |
August 19, 2022 | 4.80 | 5.00 | 5.00 | 0 | 1 | 0 | 19.50 | 0 | 0.09 | 0.09 | 0 | 0 | 0 |
August 19, 2022 | 4.30 | 4.50 | 4.50 | 0 | 11 | 0 | 20.00 | 0 | 0.05 | 0.05 | 0 | 13 | 0 |
August 19, 2022 | 3.80 | 4.00 | 4.00 | 0 | 0 | 0 | 20.50 | 0 | 0.05 | 0.05 | 0 | 870 | 0 |
August 19, 2022 | 3.30 | 3.50 | 3.50 | 0 | 15 | 0 | 21.00 | 0 | 0.05 | 0.05 | 0 | 490 | 0 |
August 19, 2022 | 2.83 | 2.97 | 2.97 | 0 | 35 | 0 | 21.50 | 0 | 0.06 | 0.06 | 0 | 87 | 0 |
August 19, 2022 | 2.34 | 2.48 | 2.48 | 0.35 | 138 | 12 | 22.00 | 0 | 0.05 | 0.05 | 0 | 237 | 0 |
August 19, 2022 | 1.88 | 1.99 | 1.99 | 0 | 4,603 | 0 | 22.50 | 0 | 0.06 | 0.06 | 0 | 84 | 0 |
August 19, 2022 | 1.38 | 1.50 | 1.50 | 0 | 14,766 | 1 | 23.00 | 0 | 0.08 | 0.08 | -0.09 | 574 | 15 |
August 19, 2022 | 0.89 | 1.00 | 1.00 | 0 | 4,746 | 4 | 23.50 | 0.02 | 0.11 | 0.11 | 0 | 42 | 0 |
August 19, 2022 | 0.45 | 0.58 | 0.58 | 0.25 | 6,773 | 5 | 24.00 | 0.06 | 0.17 | 0.17 | -0.24 | 156 | 57 |
August 19, 2022 | 0.12 | 0.23 | 0.23 | 0 | 3,060 | 0 | 24.50 | 0.21 | 0.33 | 0.33 | -0.44 | 200 | 25 |
August 19, 2022 | 0.02 | 0.10 | 0.10 | -0.02 | 167 | 63 | 25.00 | 0.55 | 0.70 | 0.70 | -0.30 | 314 | 10 |
August 19, 2022 | 0 | 0.09 | 0.09 | 0 | 245 | 0 | 26.00 | 1.52 | 1.65 | 1.65 | 0 | 129 | 0 |
August 19, 2022 | 0 | 0.09 | 0.09 | 0 | 141 | 0 | 27.00 | 2.52 | 2.65 | 2.65 | 0 | 230 | 0 |
August 19, 2022 | 0 | 0.09 | 0.09 | 0 | 143 | 0 | 28.00 | 3.50 | 3.65 | 3.65 | 0 | 30 | 0 |
August 19, 2022 | 0 | 0.09 | 0.09 | 0 | 139 | 0 | 29.00 | 4.50 | 4.65 | 4.65 | 0 | 20 | 0 |
August 19, 2022 | 0 | 0.09 | 0.09 | 0 | 97 | 0 | 30.00 | 5.50 | 5.65 | 5.65 | 0 | 0 | 0 |
August 19, 2022 | 0 | 0.09 | 0.09 | 0 | 0 | 0 | 31.00 | 6.50 | 6.70 | 6.70 | 0 | 30 | 0 |
August 19, 2022 | 0 | 0.09 | 0.09 | 0 | 0 | 0 | 32.00 | 7.50 | 7.65 | 7.65 | 0 | 0 | 0 |
August 19, 2022 | 0 | 0.09 | 0.09 | 0 | 0 | 0 | 33.00 | 8.50 | 8.65 | 8.65 | 0 | 30 | 0 |
September 16, 2022 | 7.35 | 7.50 | 7.50 | 0 | 340 | 0 | 17.00 | 0 | 0.05 | 0.05 | 0 | 2 | 0 |
September 16, 2022 | 6.85 | 7.00 | 7.00 | 0 | 335 | 0 | 17.50 | 0 | 0.05 | 0.05 | 0 | 0 | 0 |
September 16, 2022 | 6.35 | 6.50 | 6.50 | 0 | 366 | 0 | 18.00 | 0.01 | 0.04 | 0.04 | 0 | 311 | 0 |
September 16, 2022 | 5.85 | 6.00 | 6.00 | 0 | 210 | 0 | 18.50 | 0.01 | 0.07 | 0.07 | 0 | 0 | 0 |
September 16, 2022 | 5.35 | 5.50 | 5.50 | 0 | 80 | 0 | 19.00 | 0.01 | 0.07 | 0.07 | 0 | 29 | 0 |
September 16, 2022 | 4.85 | 5.00 | 5.00 | 0 | 0 | 0 | 19.50 | 0.01 | 0.08 | 0.08 | 0 | 32 | 0 |
September 16, 2022 | 4.35 | 4.50 | 4.50 | 0.40 | 209 | 100 | 20.00 | 0.04 | 0.08 | 0.08 | 0 | 1,301 | 0 |
September 16, 2022 | 3.85 | 4.00 | 4.00 | 0 | 0 | 0 | 20.50 | 0.02 | 0.09 | 0.09 | 0 | 121 | 0 |
September 16, 2022 | 3.35 | 3.50 | 3.50 | 0 | 111 | 0 | 21.00 | 0.03 | 0.10 | 0.10 | -0.05 | 189 | 2 |
September 16, 2022 | 2.88 | 2.97 | 2.97 | 0 | 149 | 0 | 21.50 | 0.05 | 0.12 | 0.12 | 0 | 32 | 0 |
September 16, 2022 | 2.38 | 2.47 | 2.47 | 0.30 | 4,267 | 2 | 22.00 | 0.07 | 0.15 | 0.15 | 0 | 466 | 0 |
September 16, 2022 | 1.89 | 2.00 | 2.00 | 0.41 | 624 | 2 | 22.50 | 0.11 | 0.19 | 0.19 | 0 | 127 | 0 |
September 16, 2022 | 1.39 | 1.50 | 1.50 | 0.23 | 1,578 | 1 | 23.00 | 0.16 | 0.25 | 0.25 | 0 | 277 | 0 |
September 16, 2022 | 0.93 | 1.04 | 1.04 | 0 | 192 | 0 | 23.50 | 0.25 | 0.34 | 0.34 | 0 | 117 | 0 |
September 16, 2022 | 0.57 | 0.68 | 0.68 | 0 | 4,435 | 0 | 24.00 | 0.40 | 0.51 | 0.51 | -0.34 | 465 | 21 |
September 16, 2022 | 0.28 | 0.39 | 0.39 | 0.08 | 493 | 115 | 24.50 | 0.64 | 0.75 | 0.75 | 0 | 15 | 0 |
September 16, 2022 | 0.13 | 0.18 | 0.18 | 0.04 | 696 | 50 | 25.00 | 0.97 | 1.08 | 1.08 | -0.51 | 142 | 30 |
September 16, 2022 | 0.04 | 0.10 | 0.10 | 0 | 0 | 0 | 25.50 | 1.39 | 1.50 | 1.50 | 0 | 0 | 0 |
September 16, 2022 | 0.02 | 0.07 | 0.07 | 0 | 446 | 0 | 26.00 | 1.86 | 1.98 | 1.98 | 0 | 0 | 0 |
September 16, 2022 | 0 | 0.06 | 0.06 | 0 | 90 | 0 | 27.00 | 2.85 | 2.98 | 2.98 | 0 | 52 | 0 |
September 16, 2022 | 0 | 0.06 | 0.06 | 0 | 3,215 | 0 | 28.00 | 3.85 | 4.00 | 4.00 | 0 | 78 | 0 |
September 16, 2022 | 0 | 0.06 | 0.06 | 0 | 31 | 0 | 29.00 | 4.85 | 5.00 | 5.00 | 0 | 15 | 0 |
September 16, 2022 | 0 | 0.04 | 0.04 | 0 | 248 | 0 | 30.00 | 5.85 | 6.00 | 6.00 | 0 | 55 | 0 |
September 16, 2022 | 0 | 0.04 | 0.04 | 0 | 0 | 0 | 31.00 | 6.85 | 7.00 | 7.00 | 0 | 10 | 0 |
September 16, 2022 | 0 | 0.04 | 0.04 | 0 | 100 | 0 | 32.00 | 7.85 | 8.00 | 8.00 | 0 | 16 | 0 |
September 16, 2022 | 0 | 0.04 | 0.04 | 0 | 0 | 0 | 34.00 | 9.85 | 10.00 | 10.00 | 0 | 0 | 0 |
October 21, 2022 | 7.35 | 7.50 | 7.50 | 0 | 0 | 0 | 17.00 | 0.01 | 0.08 | 0.08 | 0 | 16 | 0 |
October 21, 2022 | 6.85 | 7.00 | 7.00 | 0 | 1 | 0 | 17.50 | 0.02 | 0.09 | 0.09 | 0 | 0 | 0 |
October 21, 2022 | 6.35 | 6.50 | 6.50 | 0 | 1 | 0 | 18.00 | 0.02 | 0.10 | 0.10 | 0 | 17 | 0 |
October 21, 2022 | 5.85 | 6.00 | 6.00 | 0 | 0 | 0 | 18.50 | 0.03 | 0.11 | 0.11 | 0 | 0 | 0 |
October 21, 2022 | 5.35 | 5.50 | 5.50 | 0 | 0 | 0 | 19.00 | 0.03 | 0.12 | 0.12 | 0 | 24 | 0 |
October 21, 2022 | 4.85 | 5.00 | 5.00 | 0 | 0 | 0 | 19.50 | 0.04 | 0.13 | 0.13 | 0 | 0 | 0 |
October 21, 2022 | 4.35 | 4.50 | 4.50 | 0.25 | 20 | 5 | 20.00 | 0.06 | 0.14 | 0.14 | 0 | 0 | 0 |
October 21, 2022 | 3.85 | 4.00 | 4.00 | 0 | 0 | 0 | 20.50 | 0.07 | 0.16 | 0.16 | 0 | 105 | 0 |
October 21, 2022 | 3.35 | 3.50 | 3.50 | 0 | 18 | 0 | 21.00 | 0.11 | 0.17 | 0.17 | 0 | 177 | 0 |
October 21, 2022 | 2.89 | 2.99 | 2.99 | 0 | 0 | 0 | 21.50 | 0.13 | 0.21 | 0.21 | 0 | 70 | 0 |
October 21, 2022 | 2.43 | 2.54 | 2.54 | 0 | 11 | 0 | 22.00 | 0.17 | 0.25 | 0.25 | 0 | 172 | 0 |
October 21, 2022 | 1.95 | 2.07 | 2.07 | 0 | 83 | 0 | 22.50 | 0.22 | 0.32 | 0.32 | 0 | 92 | 0 |
October 21, 2022 | 1.52 | 1.64 | 1.64 | 0.24 | 171 | 3 | 23.00 | 0.30 | 0.41 | 0.41 | 0 | 67 | 0 |
October 21, 2022 | 1.15 | 1.25 | 1.25 | 0 | 122 | 3 | 23.50 | 0.42 | 0.54 | 0.54 | 0 | 99 | 0 |
October 21, 2022 | 0.80 | 0.92 | 0.92 | 0.15 | 97 | 7 | 24.00 | 0.59 | 0.71 | 0.71 | -0.24 | 209 | 15 |
October 21, 2022 | 0.53 | 0.66 | 0.66 | 0 | 192 | 0 | 24.50 | 0.81 | 0.93 | 0.93 | 0 | 148 | 0 |
October 21, 2022 | 0.32 | 0.42 | 0.42 | 0 | 457 | 1 | 25.00 | 1.10 | 1.21 | 1.21 | 0 | 181 | 0 |
October 21, 2022 | 0.07 | 0.16 | 0.16 | -0.02 | 176 | 5 | 26.00 | 1.88 | 2.01 | 2.01 | 0 | 0 | 0 |
October 21, 2022 | 0.02 | 0.08 | 0.08 | 0 | 82 | 0 | 27.00 | 2.84 | 2.98 | 2.98 | 0 | 50 | 0 |
October 21, 2022 | 0 | 0.06 | 0.06 | 0 | 197 | 0 | 28.00 | 3.85 | 3.95 | 3.95 | 0 | 0 | 0 |
October 21, 2022 | 0 | 0.06 | 0.06 | 0 | 11 | 0 | 29.00 | 4.85 | 5.00 | 5.00 | 0 | 0 | 0 |
October 21, 2022 | 0 | 0.06 | 0.06 | 0 | 2 | 0 | 30.00 | 5.85 | 6.00 | 6.00 | 0 | 0 | 0 |
October 21, 2022 | 0 | 0.04 | 0.04 | 0 | 5 | 0 | 31.00 | 6.85 | 7.00 | 7.00 | 0 | 0 | 0 |
October 21, 2022 | 0 | 0.04 | 0.04 | 0 | 0 | 0 | 32.00 | 7.85 | 8.00 | 8.00 | 0 | 0 | 0 |
November 18, 2022 | 7.25 | 7.50 | 7.50 | 0 | 0 | 0 | 17.00 | 0.02 | 0.12 | 0.12 | 0 | 1 | 0 |
November 18, 2022 | 6.75 | 7.05 | 7.05 | 0 | 0 | 0 | 17.50 | 0.10 | 0.13 | 0.13 | 0 | 2 | 0 |
November 18, 2022 | 6.25 | 6.55 | 6.55 | 0 | 0 | 0 | 18.00 | 0.03 | 0.14 | 0.14 | 0 | 0 | 0 |
November 18, 2022 | 5.75 | 6.05 | 6.05 | 0 | 0 | 0 | 18.50 | 0.06 | 0.16 | 0.16 | 0 | 48 | 0 |
November 18, 2022 | 5.30 | 5.55 | 5.55 | 0 | 0 | 0 | 19.00 | 0.04 | 0.18 | 0.18 | 0 | 0 | 0 |
November 18, 2022 | 4.80 | 5.05 | 5.05 | 0 | 15 | 0 | 19.50 | 0.06 | 0.20 | 0.20 | 0 | 0 | 0 |
November 18, 2022 | 4.30 | 4.55 | 4.55 | 0 | 0 | 0 | 20.00 | 0.12 | 0.20 | 0.20 | 0 | 22 | 0 |
November 18, 2022 | 3.80 | 4.05 | 4.05 | 0 | 0 | 0 | 20.50 | 0.15 | 0.23 | 0.23 | 0 | 0 | 0 |
November 18, 2022 | 3.35 | 3.60 | 3.60 | 0 | 45 | 0 | 21.00 | 0.18 | 0.28 | 0.28 | 0 | 34 | 0 |
November 18, 2022 | 2.92 | 3.15 | 3.15 | 0 | 18 | 0 | 21.50 | 0.23 | 0.31 | 0.31 | 0 | 12 | 0 |
November 18, 2022 | 2.43 | 2.66 | 2.66 | 0 | 200 | 0 | 22.00 | 0.28 | 0.38 | 0.38 | 0 | 414 | 0 |
November 18, 2022 | 2.01 | 2.24 | 2.24 | 0 | 108 | 0 | 22.50 | 0.37 | 0.47 | 0.47 | 0 | 99 | 0 |
November 18, 2022 | 1.62 | 1.86 | 1.86 | 0 | 132 | 0 | 23.00 | 0.48 | 0.58 | 0.58 | 0 | 40 | 0 |
November 18, 2022 | 1.28 | 1.50 | 1.50 | 0 | 74 | 0 | 23.50 | 0.62 | 0.73 | 0.73 | 0 | 81 | 0 |
November 18, 2022 | 0.97 | 1.11 | 1.11 | 0.14 | 191 | 2 | 24.00 | 0.80 | 0.92 | 0.92 | -0.30 | 169 | 1 |
November 18, 2022 | 0.70 | 0.83 | 0.83 | 0.09 | 199 | 2 | 24.50 | 1.03 | 1.17 | 1.17 | 0 | 294 | 0 |
November 18, 2022 | 0.45 | 0.57 | 0.57 | 0.09 | 325 | 11 | 25.00 | 1.27 | 1.48 | 1.48 | 0 | 284 | 0 |
November 18, 2022 | 0.16 | 0.25 | 0.25 | -0.01 | 252 | 12 | 26.00 | 1.98 | 2.19 | 2.19 | 0 | 92 | 0 |
November 18, 2022 | 0.02 | 0.10 | 0.10 | 0 | 58 | 0 | 27.00 | 2.83 | 3.10 | 3.10 | 0 | 16 | 0 |
November 18, 2022 | 0.01 | 0.06 | 0.06 | 0 | 0 | 0 | 28.00 | 3.80 | 4.05 | 4.05 | 0 | 15 | 0 |
November 18, 2022 | 0 | 0.05 | 0.05 | 0 | 0 | 0 | 29.00 | 4.80 | 5.05 | 5.05 | -0.60 | 0 | 15 |
December 16, 2022 | 7.25 | 7.55 | 7.55 | 0 | 0 | 0 | 17.00 | 0.06 | 0.15 | 0.15 | 0 | 6 | 0 |
December 16, 2022 | 6.75 | 7.05 | 7.05 | 0 | 0 | 0 | 17.50 | 0.07 | 0.16 | 0.16 | 0 | 0 | 0 |
December 16, 2022 | 6.25 | 6.55 | 6.55 | 0 | 0 | 0 | 18.00 | 0.08 | 0.19 | 0.19 | 0 | 11 | 0 |
December 16, 2022 | 5.70 | 6.05 | 6.05 | 0 | 0 | 0 | 18.50 | 0.09 | 0.20 | 0.20 | 0 | 0 | 0 |
December 16, 2022 | 5.20 | 5.60 | 5.60 | 0 | 0 | 0 | 19.00 | 0.12 | 0.22 | 0.22 | 0 | 55 | 0 |
December 16, 2022 | 4.75 | 5.10 | 5.10 | 0 | 0 | 0 | 19.50 | 0.15 | 0.24 | 0.24 | 0 | 0 | 0 |
December 16, 2022 | 4.25 | 4.60 | 4.60 | 0 | 108 | 0 | 20.00 | 0.17 | 0.27 | 0.27 | 0 | 259 | 0 |
December 16, 2022 | 3.80 | 4.15 | 4.15 | 0 | 0 | 0 | 20.50 | 0.20 | 0.33 | 0.33 | 0 | 10 | 0 |
December 16, 2022 | 3.30 | 3.70 | 3.70 | 0 | 70 | 0 | 21.00 | 0.27 | 0.37 | 0.37 | 0 | 129 | 0 |
December 16, 2022 | 2.90 | 3.25 | 3.25 | 0 | 10 | 0 | 21.50 | 0.33 | 0.45 | 0.45 | 0 | 0 | 0 |
December 16, 2022 | 2.58 | 2.71 | 2.71 | 0.19 | 127 | 15 | 22.00 | 0.42 | 0.52 | 0.52 | 0 | 120 | 0 |
December 16, 2022 | 2.17 | 2.31 | 2.31 | 0 | 0 | 0 | 22.50 | 0.51 | 0.63 | 0.63 | 0 | 4 | 0 |
December 16, 2022 | 1.79 | 1.94 | 1.94 | 0 | 82 | 0 | 23.00 | 0.64 | 0.77 | 0.77 | -0.23 | 263 | 5 |
December 16, 2022 | 1.43 | 1.59 | 1.59 | 0 | 14 | 0 | 23.50 | 0.80 | 0.94 | 0.94 | -0.29 | 57 | 80 |
December 16, 2022 | 1.11 | 1.28 | 1.28 | 0 | 120 | 0 | 24.00 | 0.99 | 1.15 | 1.15 | -0.31 | 186 | 20 |
December 16, 2022 | 0.84 | 0.99 | 0.99 | 0 | 45 | 0 | 24.50 | 1.26 | 1.38 | 1.38 | 0 | 67 | 0 |
December 16, 2022 | 0.62 | 0.72 | 0.72 | 0.07 | 332 | 36 | 25.00 | 1.52 | 1.66 | 1.66 | 0 | 84 | 0 |
December 16, 2022 | 0.29 | 0.41 | 0.41 | 0 | 7,923 | 0 | 26.00 | 2.20 | 2.38 | 2.38 | 0 | 7,591 | 0 |
December 16, 2022 | 0.09 | 0.19 | 0.19 | 0 | 10 | 0 | 27.00 | 2.87 | 3.35 | 3.35 | 0 | 1 | 0 |
December 16, 2022 | 0.03 | 0.10 | 0.10 | 0 | 474 | 0 | 28.00 | 3.90 | 4.25 | 4.25 | 0 | 35 | 0 |
December 16, 2022 | 0 | 0.07 | 0.07 | 0 | 0 | 0 | 29.00 | 4.85 | 5.20 | 5.20 | 0 | 0 | 0 |
December 16, 2022 | 0.03 | 0.06 | 0.06 | 0 | 98 | 0 | 30.00 | 5.85 | 6.15 | 6.15 | 0 | 32 | 0 |
December 16, 2022 | 0 | 0.06 | 0.06 | 0 | 38 | 0 | 32.00 | 7.80 | 8.15 | 8.15 | 0 | 17 | 0 |
December 16, 2022 | 0 | 0.05 | 0.05 | 0 | 27 | 0 | 34.00 | 9.80 | 10.10 | 10.10 | 0 | 0 | 0 |
January 20, 2023 | 10.25 | 10.55 | 10.55 | 0 | 21 | 0 | 14.00 | 0.02 | 0.11 | 0.11 | 0 | 10,108 | 0 |
January 20, 2023 | 9.25 | 9.55 | 9.55 | 0 | 5 | 0 | 15.00 | 0.03 | 0.14 | 0.14 | 0 | 15,136 | 0 |
January 20, 2023 | 8.25 | 8.55 | 8.55 | 0 | 0 | 0 | 16.00 | 0.05 | 0.16 | 0.16 | 0 | 7,571 | 0 |
January 20, 2023 | 7.20 | 7.60 | 7.60 | 0 | 5 | 0 | 17.00 | 0.08 | 0.18 | 0.18 | 0 | 15,750 | 0 |
January 20, 2023 | 6.70 | 7.10 | 7.10 | 0 | 0 | 0 | 17.50 | 0.09 | 0.22 | 0.22 | 0 | 12 | 0 |
January 20, 2023 | 6.20 | 6.60 | 6.60 | 0 | 73 | 0 | 18.00 | 0.12 | 0.26 | 0.26 | 0 | 12,586 | 0 |
January 20, 2023 | 5.70 | 6.10 | 6.10 | 0 | 0 | 0 | 18.50 | 0.15 | 0.25 | 0.25 | 0 | 0 | 0 |
January 20, 2023 | 5.20 | 5.60 | 5.60 | 0 | 56 | 0 | 19.00 | 0.17 | 0.28 | 0.28 | 0 | 4,061 | 0 |
January 20, 2023 | 4.80 | 5.15 | 5.15 | 0 | 14 | 0 | 19.50 | 0.20 | 0.31 | 0.31 | 0 | 0 | 0 |
January 20, 2023 | 4.25 | 4.65 | 4.65 | 0 | 743 | 0 | 20.00 | 0.23 | 0.35 | 0.35 | 0 | 623 | 0 |
January 20, 2023 | 3.80 | 4.20 | 4.20 | 0 | 0 | 0 | 20.50 | 0.29 | 0.41 | 0.41 | 0 | 10 | 0 |
January 20, 2023 | 3.40 | 3.75 | 3.75 | 0 | 170 | 0 | 21.00 | 0.34 | 0.47 | 0.47 | -0.15 | 15,514 | 5 |
January 20, 2023 | 2.96 | 3.35 | 3.35 | 0 | 0 | 0 | 21.50 | 0.42 | 0.56 | 0.56 | 0 | 0 | 0 |
January 20, 2023 | 2.66 | 2.83 | 2.83 | 0 | 557 | 0 | 22.00 | 0.53 | 0.66 | 0.66 | 0 | 10,555 | 0 |
January 20, 2023 | 2.25 | 2.44 | 2.44 | 0 | 0 | 0 | 22.50 | 0.63 | 0.77 | 0.77 | 0 | 5 | 0 |
January 20, 2023 | 1.91 | 2.08 | 2.08 | 0 | 10,658 | 0 | 23.00 | 0.77 | 0.91 | 0.91 | 0 | 4,552 | 0 |
January 20, 2023 | 1.57 | 1.76 | 1.76 | 0 | 34 | 1 | 23.50 | 0.92 | 1.09 | 1.09 | 0 | 0 | 0 |
January 20, 2023 | 1.27 | 1.39 | 1.39 | 0 | 5,799 | 0 | 24.00 | 1.13 | 1.23 | 1.23 | -0.29 | 20,160 | 7 |
January 20, 2023 | 0.99 | 1.19 | 1.19 | 0 | 60 | 0 | 24.50 | 1.37 | 1.53 | 1.53 | 0 | 20 | 0 |
January 20, 2023 | 0.76 | 0.85 | 0.85 | 0 | 3,750 | 0 | 25.00 | 1.70 | 1.80 | 1.80 | 0 | 27,037 | 0 |
January 20, 2023 | 0.57 | 0.75 | 0.75 | 0 | 144 | 1 | 25.50 | 1.96 | 2.15 | 2.15 | 0 | 15 | 0 |
January 20, 2023 | 0.45 | 0.57 | 0.57 | 0.05 | 5,692 | 10 | 26.00 | 2.31 | 2.50 | 2.50 | -0.40 | 933 | 5 |
January 20, 2023 | 0.22 | 0.32 | 0.32 | 0 | 6,363 | 0 | 27.00 | 3.05 | 3.40 | 3.40 | 0 | 93 | 0 |
January 20, 2023 | 0.10 | 0.18 | 0.18 | 0 | 1,002 | 0 | 28.00 | 3.90 | 4.30 | 4.30 | 0 | 18 | 0 |
January 20, 2023 | 0.04 | 0.11 | 0.11 | 0 | 173 | 0 | 29.00 | 4.85 | 5.20 | 5.20 | 0 | 263 | 0 |
January 20, 2023 | 0.02 | 0.07 | 0.07 | 0 | 270 | 0 | 30.00 | 5.80 | 6.20 | 6.20 | 0 | 29 | 0 |
January 20, 2023 | 0 | 0.07 | 0.07 | 0 | 10,050 | 0 | 31.00 | 6.75 | 7.15 | 7.15 | 0 | 0 | 0 |
January 20, 2023 | 0 | 0.06 | 0.06 | 0 | 0 | 0 | 35.00 | 10.75 | 11.15 | 11.15 | 0 | 15 | 0 |
January 20, 2023 | 0 | 0.04 | 0.04 | 0 | 4,620 | 0 | 40.00 | 15.70 | 16.10 | 16.10 | 0 | 4,766 | 0 |
March 17, 2023 | 6.15 | 6.60 | 6.60 | 0 | 0 | 0 | 18.00 | 0.19 | 0.35 | 0.35 | 0 | 20 | 0 |
March 17, 2023 | 5.20 | 5.65 | 5.65 | 0 | 31 | 0 | 19.00 | 0.27 | 0.41 | 0.41 | 0 | 200 | 0 |
March 17, 2023 | 4.30 | 4.70 | 4.70 | 0 | 25 | 0 | 20.00 | 0.39 | 0.53 | 0.53 | -0.11 | 109 | 8 |
March 17, 2023 | 3.45 | 3.85 | 3.85 | 0 | 0 | 0 | 21.00 | 0.54 | 0.70 | 0.70 | 0 | 675 | 0 |
March 17, 2023 | 2.77 | 3.00 | 3.00 | 0 | 310 | 0 | 22.00 | 0.75 | 0.92 | 0.92 | 0 | 94 | 0 |
March 17, 2023 | 2.09 | 2.29 | 2.29 | 0 | 380 | 0 | 23.00 | 1.06 | 1.25 | 1.25 | 0 | 190 | 0 |
March 17, 2023 | 1.47 | 1.69 | 1.69 | 0.10 | 56 | 4 | 24.00 | 1.46 | 1.64 | 1.64 | -0.28 | 86 | 270 |
March 17, 2023 | 1.00 | 1.15 | 1.15 | 0.08 | 100 | 2 | 25.00 | 1.97 | 2.16 | 2.16 | 0 | 130 | 0 |
March 17, 2023 | 0.63 | 0.79 | 0.79 | 0.02 | 231 | 6 | 26.00 | 2.61 | 2.84 | 2.84 | 0 | 20 | 0 |
March 17, 2023 | 0.20 | 0.28 | 0.28 | 0 | 166 | 0 | 28.00 | 4.10 | 4.50 | 4.50 | 0 | 27 | 0 |
March 17, 2023 | 0.03 | 0.14 | 0.14 | 0 | 62 | 0 | 30.00 | 5.95 | 6.30 | 6.30 | 0 | 0 | 0 |
March 17, 2023 | 0.01 | 0.07 | 0.07 | 0 | 0 | 0 | 32.00 | 7.85 | 8.20 | 8.20 | 0 | 0 | 0 |
June 16, 2023 | 6.15 | 6.70 | 6.70 | 0 | 0 | 0 | 18.00 | 0.31 | 0.53 | 0.53 | 0 | 5 | 0 |
June 16, 2023 | 5.20 | 5.75 | 5.75 | 0 | 0 | 0 | 19.00 | 0.42 | 0.61 | 0.61 | 0 | 0 | 0 |
June 16, 2023 | 4.30 | 4.85 | 4.85 | 0 | 40 | 0 | 20.00 | 0.55 | 0.77 | 0.77 | 0 | 26 | 0 |
June 16, 2023 | 3.55 | 4.00 | 4.00 | 0 | 20 | 0 | 21.00 | 0.74 | 1.00 | 1.00 | 0 | 35 | 0 |
June 16, 2023 | 2.82 | 3.20 | 3.20 | 0 | 43 | 0 | 22.00 | 1.00 | 1.24 | 1.24 | 0 | 5,021 | 0 |
June 16, 2023 | 2.15 | 2.53 | 2.53 | 0 | 3,046 | 0 | 23.00 | 1.35 | 1.60 | 1.60 | 0 | 26 | 0 |
June 16, 2023 | 1.63 | 1.95 | 1.95 | 0 | 16 | 0 | 24.00 | 1.89 | 2.03 | 2.03 | -0.36 | 26 | 100 |
June 16, 2023 | 1.14 | 1.47 | 1.47 | 0 | 124 | 0 | 25.00 | 2.22 | 2.54 | 2.54 | 0 | 0 | 0 |
June 16, 2023 | 0.77 | 0.95 | 0.95 | 0 | 148 | 0 | 26.00 | 2.85 | 3.25 | 3.25 | 0 | 0 | 0 |
June 16, 2023 | 0.30 | 0.49 | 0.49 | 0 | 10 | 0 | 28.00 | 4.35 | 4.75 | 4.75 | 0 | 0 | 0 |
December 15, 2023 | 0.26 | 0.45 | 0.45 | 0 | 3,001 | 0 | 30.00 | 6.05 | 6.90 | 6.90 | 0 | 3,000 | 0 |
January 19, 2024 | 9.20 | 9.65 | 9.65 | 0 | 0 | 0 | 15.00 | 0.27 | 0.54 | 0.54 | 0 | 5 | 0 |
January 19, 2024 | 8.35 | 8.75 | 8.75 | 0 | 36 | 0 | 16.00 | 0.33 | 0.59 | 0.59 | 0 | 15 | 0 |
January 19, 2024 | 7.35 | 7.80 | 7.80 | 0 | 0 | 0 | 17.00 | 0.48 | 0.69 | 0.69 | 0 | 11,751 | 0 |
January 19, 2024 | 6.35 | 6.85 | 6.85 | 0 | 16 | 0 | 18.00 | 0.61 | 0.89 | 0.89 | 0 | 60 | 0 |
January 19, 2024 | 5.45 | 6.10 | 6.10 | 0 | 127 | 0 | 19.00 | 0.79 | 1.08 | 1.08 | 0 | 14,097 | 0 |
January 19, 2024 | 4.60 | 5.05 | 5.05 | 0 | 95 | 0 | 20.00 | 1.00 | 1.30 | 1.30 | -0.19 | 82 | 25 |
January 19, 2024 | 3.85 | 4.35 | 4.35 | 0 | 44 | 0 | 21.00 | 1.27 | 1.60 | 1.60 | 0 | 720 | 0 |
January 19, 2024 | 3.15 | 3.65 | 3.65 | 0 | 261 | 0 | 22.00 | 1.60 | 1.90 | 1.90 | 0 | 1,107 | 0 |
January 19, 2024 | 2.54 | 3.05 | 3.05 | 0 | 203 | 0 | 23.00 | 1.86 | 2.24 | 2.24 | 0 | 3,016 | 0 |
January 19, 2024 | 2.01 | 2.39 | 2.39 | 0 | 3,128 | 0 | 24.00 | 2.30 | 2.70 | 2.70 | -0.47 | 15,530 | 55 |
January 19, 2024 | 1.53 | 1.82 | 1.82 | 0 | 5,646 | 0 | 25.00 | 2.84 | 3.25 | 3.25 | 0 | 9,229 | 0 |
January 19, 2024 | 1.25 | 1.59 | 1.59 | 0 | 8,143 | 0 | 26.00 | 3.40 | 3.85 | 3.85 | 0 | 9,006 | 0 |
January 19, 2024 | 0.84 | 1.15 | 1.15 | 0 | 3,325 | 0 | 27.00 | 3.95 | 4.40 | 4.40 | 0 | 23 | 0 |
January 19, 2024 | 0.35 | 0.49 | 0.49 | 0 | 1,523 | 0 | 30.00 | 6.25 | 6.75 | 6.75 | 0 | 27 | 0 |
January 19, 2024 | 0.01 | 0.25 | 0.25 | 0 | 30 | 0 | 35.00 | 10.80 | 11.30 | 11.30 | 0 | 15 | 0 |
January 19, 2024 | 0 | 0.09 | 0.09 | 0 | 100 | 0 | 40.00 | 15.60 | 16.10 | 16.10 | 0 | 125 | 0 |
January 17, 2025 | 9.00 | 9.85 | 9.85 | 0 | 2 | 0 | 15.00 | 0.31 | 0.80 | 0.80 | 0 | 7,010 | 0 |
January 17, 2025 | 6.85 | 8.00 | 8.00 | 0 | 0 | 0 | 17.00 | 0.71 | 1.20 | 1.20 | -0.56 | 6,000 | 1,000 |
January 17, 2025 | 4.55 | 5.30 | 5.30 | -0.15 | 0 | 15 | 20.00 | 1.51 | 2.00 | 2.00 | -0.80 | 0 | 60 |
January 17, 2025 | 3.20 | 4.00 | 4.00 | 0 | 0 | 0 | 22.00 | 2.11 | 2.90 | 2.90 | -1.00 | 7,000 | 20 |
January 17, 2025 | 2.20 | 3.00 | 3.00 | 0 | 5 | 0 | 24.00 | 3.00 | 3.80 | 3.80 | -1.10 | 6,005 | 1,000 |
January 17, 2025 | 1.90 | 2.40 | 2.40 | -0.30 | 5 | 10 | 25.00 | 3.60 | 4.40 | 4.40 | -0.90 | 0 | 10 |
January 17, 2025 | 0.60 | 0.90 | 0.90 | 0 | 52 | 0 | 30.00 | 6.75 | 7.85 | 7.85 | 0 | 0 | 0 |