Manchester United plc (MANU)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MANU231215C00010000 | 2023-11-28 1:54PM EST | 10.00 | 9.40 | 7.90 | 11.80 | 0.00 | - | 200 | 2,267 | 377.34% |
| MANU231215C00012000 | 2023-11-28 3:03PM EST | 12.00 | 7.60 | 5.70 | 10.00 | 0.00 | - | 150 | 3,577 | 291.80% |
| MANU231215C00013000 | 2023-08-14 12:08PM EST | 13.00 | 11.50 | 6.30 | 9.30 | 0.00 | - | 2 | 14 | 418.95% |
| MANU231215C00014000 | 2023-07-28 2:17PM EST | 14.00 | 9.00 | 7.50 | 12.40 | 0.00 | - | 3 | 17 | 782.81% |
| MANU231215C00015000 | 2023-11-13 12:46PM EST | 15.00 | 3.00 | 2.75 | 6.40 | 0.00 | - | 9 | 803 | 118.75% |
| MANU231215C00016000 | 2023-06-22 12:43PM EST | 16.00 | 8.60 | 5.30 | 9.00 | 0.00 | - | - | 1 | 545.31% |
| MANU231215C00017000 | 2023-11-22 12:15PM EST | 17.00 | 2.70 | 0.85 | 4.10 | 0.00 | - | 1 | 54 | 265.43% |
| MANU231215C00018000 | 2023-12-04 11:52AM EST | 18.00 | 1.85 | 0.10 | 1.70 | 0.00 | - | 2 | 202 | 67.58% |
| MANU231215C00019000 | 2023-12-08 2:19PM EST | 19.00 | 0.77 | 0.65 | 1.00 | +0.07 | +10.00% | 47 | 1,896 | 50.00% |
| MANU231215C00019500 | 2023-12-08 12:18PM EST | 19.50 | 0.40 | 0.35 | 0.50 | -0.08 | -16.67% | 22 | 415 | 45.90% |
| MANU231215C00020000 | 2023-12-08 3:59PM EST | 20.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 409 | 4,473 | 41.60% |
| MANU231215C00020500 | 2023-12-08 1:52PM EST | 20.50 | 0.12 | 0.10 | 3.70 | +0.02 | +20.00% | 23 | 68 | 214.45% |
| MANU231215C00021000 | 2023-12-06 3:55PM EST | 21.00 | 0.10 | 0.05 | 0.20 | -0.15 | -60.00% | 3 | 2,528 | 53.32% |
| MANU231215C00021500 | 2023-12-08 3:34PM EST | 21.50 | 0.10 | 0.00 | 0.15 | -0.05 | -33.33% | 13 | 17 | 55.08% |
| MANU231215C00022000 | 2023-12-08 2:20PM EST | 22.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 89 | 7,432 | 58.20% |
| MANU231215C00022500 | 2023-12-08 2:26PM EST | 22.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | 15 | 22 | 91.80% |
| MANU231215C00023000 | 2023-12-08 2:54PM EST | 23.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 10 | 5,154 | 64.84% |
| MANU231215C00024000 | 2023-12-06 3:50PM EST | 24.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 702 | 78.13% |
| MANU231215C00025000 | 2023-12-06 2:33PM EST | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 236 | 5,342 | 90.63% |
| MANU231215C00026000 | 2023-12-05 12:05PM EST | 26.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 281 | 102.34% |
| MANU231215C00027000 | 2023-12-04 12:15PM EST | 27.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 80 | 112.50% |
| MANU231215C00028000 | 2023-11-21 9:53AM EST | 28.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 73 | 442.77% |
| MANU231215C00029000 | 2023-09-26 8:30AM EST | 29.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 228.52% |
| MANU231215C00030000 | 2023-11-30 12:36PM EST | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 92 | 10,056 | 142.19% |
| MANU231215C00031000 | 2023-11-17 12:40PM EST | 31.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 47 | 492.19% |
| MANU231215C00032000 | 2023-10-25 2:07PM EST | 32.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 10 | 0 | 506.84% |
| MANU231215C00033000 | 2023-11-29 9:58AM EST | 33.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 74 | 200 | 168.75% |
| MANU231215C00035000 | 2023-12-05 10:12AM EST | 35.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 78 | 1,841 | 184.38% |
| MANU231215C00036000 | 2023-09-05 2:59PM EST | 36.00 | 0.30 | 0.00 | 3.60 | 0.00 | - | 1 | 1 | 497.07% |
| MANU231215C00037000 | 2023-10-26 9:22AM EST | 37.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 0 | 198.44% |
| MANU231215C00038000 | 2023-09-27 2:37PM EST | 38.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 111 | 326.56% |
| MANU231215C00039000 | 2023-09-21 12:05PM EST | 39.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 106 | 335.16% |
| MANU231215C00040000 | 2023-10-23 2:42PM EST | 40.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 25 | 1,378 | 218.75% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MANU231215P00005000 | 2022-09-27 10:54AM EST | 5.00 | 0.80 | 0.00 | 0.30 | 0.00 | - | 60 | 60 | 589.06% |
| MANU231215P00010000 | 2023-10-16 9:37AM EST | 10.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 22 | 142 | 251.56% |
| MANU231215P00012000 | 2023-11-10 11:06AM EST | 12.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 2 | 81 | 168.75% |
| MANU231215P00013000 | 2023-11-10 11:06AM EST | 13.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 2 | 62 | 162.50% |
| MANU231215P00014000 | 2023-10-24 8:30AM EST | 14.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 7 | 322 | 147.66% |
| MANU231215P00015000 | 2023-12-06 10:38AM EST | 15.00 | 0.05 | 0.00 | 4.00 | 0.00 | - | 1 | 335 | 410.74% |
| MANU231215P00016000 | 2023-12-01 12:17PM EST | 16.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 230 | 89.06% |
| MANU231215P00017000 | 2023-12-05 1:29PM EST | 17.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 493 | 66.41% |
| MANU231215P00017500 | 2023-12-05 1:41PM EST | 17.50 | 0.08 | 0.00 | 0.10 | 0.00 | - | 3 | 110 | 55.47% |
| MANU231215P00018000 | 2023-12-08 12:12PM EST | 18.00 | 0.06 | 0.00 | 0.15 | +0.01 | +20.00% | 14 | 12,753 | 61.91% |
| MANU231215P00018500 | 2023-12-07 3:14PM EST | 18.50 | 0.16 | 0.00 | 0.20 | +0.06 | +60.00% | 3 | 77 | 54.10% |
| MANU231215P00019000 | 2023-12-08 3:29PM EST | 19.00 | 0.18 | 0.10 | 0.20 | -0.12 | -40.00% | 11 | 2,418 | 38.09% |
| MANU231215P00019500 | 2023-12-08 3:48PM EST | 19.50 | 0.35 | 0.30 | 0.35 | -0.05 | -12.50% | 640 | 5,132 | 33.01% |
| MANU231215P00020000 | 2023-12-01 9:30AM EST | 20.00 | 0.83 | 0.55 | 4.80 | -1.07 | -56.32% | 1 | 264 | 222.85% |
| MANU231215P00020500 | 2023-11-29 12:25PM EST | 20.50 | 1.38 | 0.00 | 2.40 | 0.00 | - | 5 | 7 | 51.95% |
| MANU231215P00021000 | 2023-12-06 2:36PM EST | 21.00 | 1.55 | 0.10 | 5.00 | 0.00 | - | 2 | 428 | 152.54% |
| MANU231215P00022000 | 2023-12-05 3:39PM EST | 22.00 | 2.60 | 0.65 | 5.00 | 0.00 | - | 8 | 536 | 103.71% |
| MANU231215P00023000 | 2023-10-16 2:48PM EST | 23.00 | 5.80 | 3.30 | 7.00 | 0.00 | - | 12 | 155 | 265.82% |
| MANU231215P00024000 | 2023-09-21 8:54AM EST | 24.00 | 6.55 | 5.80 | 7.80 | 0.00 | - | 10 | 56 | 352.15% |
| MANU231215P00025000 | 2023-11-10 11:05AM EST | 25.00 | 7.30 | 3.60 | 8.00 | 0.00 | - | 8 | 37 | 158.20% |
| MANU231215P00026000 | 2023-11-17 12:05PM EST | 26.00 | 6.60 | 4.60 | 9.00 | 0.00 | - | 1 | 0 | 174.22% |
| MANU231215P00027000 | 2023-08-30 2:53PM EST | 27.00 | 5.50 | 7.60 | 8.40 | 0.00 | - | 1 | 40 | 220.31% |
| MANU231215P00028000 | 2023-08-25 11:12AM EST | 28.00 | 6.40 | 9.30 | 10.30 | 0.00 | - | 78 | 78 | 332.62% |
| MANU231215P00029000 | 2023-09-11 11:10AM EST | 29.00 | 9.80 | 8.60 | 10.80 | 0.00 | - | - | 1 | 196.88% |
| MANU231215P00030000 | 2023-11-10 10:22AM EST | 30.00 | 12.16 | 8.60 | 13.00 | 0.00 | - | 2 | 2 | 229.69% |
| MANU231215P00040000 | 2023-11-17 3:50PM EST | 40.00 | 20.40 | 18.60 | 23.00 | 0.00 | - | 1 | 1 | 329.69% |
© 2023 Yahoo. All rights reserved.