Optionistics

MFA Stock Prices

Data as of

Last
6.79
Change
+0.06
Open
6.74
Previous
6.73
High
6.80
Low
6.70
Bid
-
Ask
-
Volume
2,319,415
Trades
-
Dividend
0.20
Yield
9.39%
Ex-Div
Jun 27, 2017
Impl Vol
0.316
Hist Vol
0.225
Opt Volume
397
Open Int
9,349

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Oct 28, 20266.746.806.706.79+0.062,319,4153970.3160.225
Oct 27, 20266.686.766.636.73+0.092,745,716830.3590.225
Oct 26, 20266.676.766.626.64-0.021,773,227620.3790.224
Oct 23, 20266.576.686.546.66+0.041,823,4621070.3710.224
Oct 22, 20266.496.736.446.62+0.152,694,1811290.3840.224
Oct 21, 20266.586.616.456.47-0.081,781,656660.3620.224
Oct 20, 20266.436.656.436.55+0.142,437,4805000.3380.224
Oct 19, 20266.576.576.386.41-0.183,253,4863670.3320.224
Oct 16, 20266.726.736.546.59-0.112,279,6542370.3430.222
Oct 15, 20266.666.816.646.70+0.152,269,998170.0000.222
Oct 14, 20266.616.656.526.55-0.152,994,689410.2360.221
Oct 13, 20266.756.806.556.70+0.023,004,3761,1380.3840.220
Oct 12, 20266.876.906.656.68-0.204,728,0698120.3690.220
Oct 9, 20267.117.166.886.88-0.303,323,4872030.7440.218
Oct 8, 20267.117.257.017.18+0.033,217,6182531.1320.214
Oct 7, 20267.247.277.117.15-0.132,891,8715060.3010.215
Oct 6, 20267.357.397.237.28-0.072,688,2664450.3470.214
Oct 5, 20267.277.367.217.35-0.303,177,9844120.3550.216
Oct 2, 20267.827.867.587.65+0.003,044,2051,1210.4690.212
Oct 1, 20267.867.867.637.74-0.112,754,6007320.3170.212
Sep 30, 20268.108.127.847.85-0.152,266,1706060.5630.212
Sep 29, 20268.018.107.928.00-0.011,852,3182480.7510.214
Sep 28, 20268.108.167.968.01-0.162,051,5877540.2920.215
Sep 25, 20268.228.248.128.17+0.011,414,4011690.4510.214
Sep 24, 20268.328.348.158.16-0.162,009,0611440.3130.214
Sep 23, 20268.568.568.298.32-0.241,812,5613970.4320.213
Sep 22, 20268.508.618.488.56+0.111,499,5911,3050.2870.211
Sep 21, 20268.428.518.388.45+0.091,395,9885680.4150.212
Sep 18, 20268.488.508.368.36-0.143,112,2292110.7390.213
Sep 17, 20268.538.638.508.50+0.051,658,400390.4030.212
Sep 16, 20268.478.598.388.45+0.021,841,2841030.2890.213
Sep 15, 20268.448.578.388.43-0.031,560,193190.0000.213
Sep 14, 20268.518.598.428.46-0.101,571,116840.5120.213
Sep 11, 20268.648.658.538.56+0.001,451,675850.3050.213
Sep 10, 20268.758.798.558.56-0.191,912,1525540.4080.213
Sep 9, 20268.828.888.758.75-0.111,325,872660.3170.212
Sep 8, 20268.958.998.868.86+0.001,052,7092440.4740.212
Sep 4, 20268.828.988.808.95+0.081,104,708390.2110.211
Sep 3, 20268.908.938.808.87+0.051,565,3491140.3610.212
Sep 2, 20268.738.848.708.82+0.141,130,409760.2200.213
Sep 1, 20268.778.798.638.68-0.141,662,9535390.2130.212
Aug 31, 20268.808.898.768.82-0.011,294,8142900.2020.212
Aug 28, 20268.908.928.828.83-0.031,266,7532,2420.1840.213
Aug 27, 20268.798.888.788.86+0.061,185,975800.2170.213
Aug 26, 20268.868.878.788.80-0.041,353,7163900.2390.212
Aug 25, 20268.948.978.818.84-0.101,412,9612780.2180.212
Aug 24, 20268.948.988.898.94+0.031,590,2932390.2390.212
Aug 21, 20268.999.008.888.91-0.031,505,1691240.2600.216
Aug 20, 20269.039.078.868.94-0.161,686,8632440.2100.217
Aug 19, 20269.049.179.049.10+0.101,126,235590.2240.216
Aug 18, 20269.159.169.009.00-0.111,165,2811220.2410.218
Aug 17, 20269.109.179.099.11-0.05923,6681240.2550.218
Aug 14, 20269.239.279.149.16-0.05850,0021,5890.2980.218
Aug 13, 20269.229.299.189.21+0.061,174,9481,5500.2680.218
Aug 12, 20269.209.259.129.15-0.031,197,892740.2320.219
Aug 11, 20269.099.239.079.18+0.091,005,7562140.3170.221
Aug 10, 20269.159.179.009.09-0.141,464,833700.3460.221
Aug 7, 20269.089.309.079.23+0.181,592,3853740.2760.221
Aug 6, 20269.099.098.969.05-0.011,549,670100.2390.220
Aug 5, 20269.059.148.859.06-0.033,192,9892550.2940.220
Aug 4, 20269.159.219.069.09-0.071,615,8895440.2730.220
Aug 3, 20269.169.329.149.16+0.051,405,8994540.2780.220
Jul 31, 20269.239.238.979.11-0.092,333,0072870.3050.220
Jul 30, 20269.269.329.109.20+0.031,807,2941790.3530.221
Jul 29, 20269.209.299.139.17-0.031,259,877920.3040.222
Jul 28, 20269.159.249.139.20+0.081,183,290730.2800.222

Dividend History

Ex-DatePay DateAmountAnnualYield
Jun 27, 2017Jul 28, 20170.200.809.39%
Mar 27, 2017Apr 28, 20170.200.8010.10%
Sep 26, 2016Oct 31, 20160.200.8010.08%
Jun 24, 2016Jul 29, 20160.200.8010.08%
Mar 23, 2016Apr 29, 20160.200.8010.08%
Dec 23, 2015Jan 29, 20160.200.8010.08%
Sep 25, 2015Oct 30, 20150.200.8010.08%
Jun 25, 2015Jul 31, 20150.200.8010.08%
Mar 25, 2015Apr 30, 20150.200.809.67%
Dec 23, 2014Jan 30, 20150.200.809.67%
Sep 25, 2014Oct 31, 20140.200.809.96%
Jun 25, 2014Jul 31, 20140.200.809.62%

Split History

Split DateFactorAnnounced
No splits on record.