Australia markets closed

Manchester United plc (MANU)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
19.51+0.15 (+0.77%)
At close: 04:00PM EST
19.45 -0.06 (-0.31%)
After hours: 07:52PM EST
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MANU231215C000100002023-11-28 1:54PM EST10.009.407.9011.800.00-2002,267377.34%
MANU231215C000120002023-11-28 3:03PM EST12.007.605.7010.000.00-1503,577291.80%
MANU231215C000130002023-08-14 12:08PM EST13.0011.506.309.300.00-214418.95%
MANU231215C000140002023-07-28 2:17PM EST14.009.007.5012.400.00-317782.81%
MANU231215C000150002023-11-13 12:46PM EST15.003.002.756.400.00-9803118.75%
MANU231215C000160002023-06-22 12:43PM EST16.008.605.309.000.00--1545.31%
MANU231215C000170002023-11-22 12:15PM EST17.002.700.854.100.00-154265.43%
MANU231215C000180002023-12-04 11:52AM EST18.001.850.101.700.00-220267.58%
MANU231215C000190002023-12-08 2:19PM EST19.000.770.651.00+0.07+10.00%471,89650.00%
MANU231215C000195002023-12-08 12:18PM EST19.500.400.350.50-0.08-16.67%2241545.90%
MANU231215C000200002023-12-08 3:59PM EST20.000.250.050.250.00-4094,47341.60%
MANU231215C000205002023-12-08 1:52PM EST20.500.120.103.70+0.02+20.00%2368214.45%
MANU231215C000210002023-12-06 3:55PM EST21.000.100.050.20-0.15-60.00%32,52853.32%
MANU231215C000215002023-12-08 3:34PM EST21.500.100.000.15-0.05-33.33%131755.08%
MANU231215C000220002023-12-08 2:20PM EST22.000.050.000.10-0.10-66.67%897,43258.20%
MANU231215C000225002023-12-08 2:26PM EST22.500.050.000.350.00-152291.80%
MANU231215C000230002023-12-08 2:54PM EST23.000.050.000.05-0.05-50.00%105,15464.84%
MANU231215C000240002023-12-06 3:50PM EST24.000.050.000.050.00-170278.13%
MANU231215C000250002023-12-06 2:33PM EST25.000.050.000.050.00-2365,34290.63%
MANU231215C000260002023-12-05 12:05PM EST26.000.050.000.050.00-5281102.34%
MANU231215C000270002023-12-04 12:15PM EST27.000.050.000.050.00-1080112.50%
MANU231215C000280002023-11-21 9:53AM EST28.000.050.004.800.00-173442.77%
MANU231215C000290002023-09-26 8:30AM EST29.000.500.000.750.00-24228.52%
MANU231215C000300002023-11-30 12:36PM EST30.000.050.000.050.00-9210,056142.19%
MANU231215C000310002023-11-17 12:40PM EST31.000.050.004.800.00-147492.19%
MANU231215C000320002023-10-25 2:07PM EST32.000.100.004.800.00-100506.84%
MANU231215C000330002023-11-29 9:58AM EST33.000.030.000.050.00-74200168.75%
MANU231215C000350002023-12-05 10:12AM EST35.000.040.000.050.00-781,841184.38%
MANU231215C000360002023-09-05 2:59PM EST36.000.300.003.600.00-11497.07%
MANU231215C000370002023-10-26 9:22AM EST37.000.050.000.050.00-70198.44%
MANU231215C000380002023-09-27 2:37PM EST38.000.350.000.750.00-1111326.56%
MANU231215C000390002023-09-21 12:05PM EST39.000.100.000.750.00-5106335.16%
MANU231215C000400002023-10-23 2:42PM EST40.000.060.000.050.00-251,378218.75%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MANU231215P000050002022-09-27 10:54AM EST5.000.800.000.300.00-6060589.06%
MANU231215P000100002023-10-16 9:37AM EST10.000.050.000.100.00-22142251.56%
MANU231215P000120002023-11-10 11:06AM EST12.000.200.000.050.00-281168.75%
MANU231215P000130002023-11-10 11:06AM EST13.000.300.000.100.00-262162.50%
MANU231215P000140002023-10-24 8:30AM EST14.000.300.000.150.00-7322147.66%
MANU231215P000150002023-12-06 10:38AM EST15.000.050.004.000.00-1335410.74%
MANU231215P000160002023-12-01 12:17PM EST16.000.050.000.100.00-523089.06%
MANU231215P000170002023-12-05 1:29PM EST17.000.100.000.100.00-549366.41%
MANU231215P000175002023-12-05 1:41PM EST17.500.080.000.100.00-311055.47%
MANU231215P000180002023-12-08 12:12PM EST18.000.060.000.15+0.01+20.00%1412,75361.91%
MANU231215P000185002023-12-07 3:14PM EST18.500.160.000.20+0.06+60.00%37754.10%
MANU231215P000190002023-12-08 3:29PM EST19.000.180.100.20-0.12-40.00%112,41838.09%
MANU231215P000195002023-12-08 3:48PM EST19.500.350.300.35-0.05-12.50%6405,13233.01%
MANU231215P000200002023-12-01 9:30AM EST20.000.830.554.80-1.07-56.32%1264222.85%
MANU231215P000205002023-11-29 12:25PM EST20.501.380.002.400.00-5751.95%
MANU231215P000210002023-12-06 2:36PM EST21.001.550.105.000.00-2428152.54%
MANU231215P000220002023-12-05 3:39PM EST22.002.600.655.000.00-8536103.71%
MANU231215P000230002023-10-16 2:48PM EST23.005.803.307.000.00-12155265.82%
MANU231215P000240002023-09-21 8:54AM EST24.006.555.807.800.00-1056352.15%
MANU231215P000250002023-11-10 11:05AM EST25.007.303.608.000.00-837158.20%
MANU231215P000260002023-11-17 12:05PM EST26.006.604.609.000.00-10174.22%
MANU231215P000270002023-08-30 2:53PM EST27.005.507.608.400.00-140220.31%
MANU231215P000280002023-08-25 11:12AM EST28.006.409.3010.300.00-7878332.62%
MANU231215P000290002023-09-11 11:10AM EST29.009.808.6010.800.00--1196.88%
MANU231215P000300002023-11-10 10:22AM EST30.0012.168.6013.000.00-22229.69%
MANU231215P000400002023-11-17 3:50PM EST40.0020.4018.6023.000.00-11329.69%