MANU - Manchester United plc
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MANU230602C00006000 | 2023-05-17 11:11AM EDT | 6.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MANU230602C00015000 | 2023-05-17 12:55PM EDT | 15.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| MANU230602C00016000 | 2023-05-17 12:58PM EDT | 16.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MANU230602C00017000 | 2023-05-17 12:46PM EDT | 17.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MANU230602C00017500 | 2023-05-31 3:01PM EDT | 17.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MANU230602C00018000 | 2023-05-31 3:42PM EDT | 18.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MANU230602C00018500 | 2023-06-01 3:32PM EDT | 18.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 582 | 610 | 0.00% |
| MANU230602C00019000 | 2023-06-01 3:54PM EDT | 19.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 336 | 570 | 12.50% |
| MANU230602C00019500 | 2023-06-01 3:50PM EDT | 19.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 171 | 425 | 25.00% |
| MANU230602C00020000 | 2023-06-01 3:39PM EDT | 20.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 172 | 1,274 | 50.00% |
| MANU230602C00020500 | 2023-06-01 3:35PM EDT | 20.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 22 | 487 | 50.00% |
| MANU230602C00021000 | 2023-06-01 9:42AM EDT | 21.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 8 | 142 | 50.00% |
| MANU230602C00021500 | 2023-05-31 3:18PM EDT | 21.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 45 | 50.00% |
| MANU230602C00022000 | 2023-06-01 2:21PM EDT | 22.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 18 | 119 | 50.00% |
| MANU230602C00022500 | 2023-05-31 3:14PM EDT | 22.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 41 | 123 | 50.00% |
| MANU230602C00023000 | 2023-06-01 1:50PM EDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 50.00% |
| MANU230602C00023500 | 2023-06-01 2:21PM EDT | 23.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 8 | 153 | 50.00% |
| MANU230602C00024000 | 2023-06-01 1:53PM EDT | 24.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MANU230602C00024500 | 2023-06-01 3:54PM EDT | 24.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 57 | 50.00% |
| MANU230602C00025000 | 2023-06-01 3:55PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 148 | 50.00% |
| MANU230602C00026000 | 2023-06-01 3:51PM EDT | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| MANU230602C00026500 | 2023-06-01 3:49PM EDT | 26.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 34 | 99 | 50.00% |
| MANU230602C00027000 | 2023-06-01 3:25PM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 46 | 109 | 50.00% |
| MANU230602C00028000 | 2023-06-01 11:05AM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 100.00% |
| MANU230602C00029000 | 2023-06-01 11:04AM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 41 | 50.00% |
| MANU230602C00030000 | 2023-06-01 2:22PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 72 | 652 | 50.00% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MANU230602P00005000 | 2023-06-01 1:33PM EDT | 5.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MANU230602P00010000 | 2023-06-01 1:33PM EDT | 10.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 50.00% |
| MANU230602P00011000 | 2023-04-21 11:12AM EDT | 11.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 8 | 13 | 696.88% |
| MANU230602P00012000 | 2023-05-16 3:58PM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MANU230602P00013000 | 2023-05-22 9:55AM EDT | 13.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 50.00% |
| MANU230602P00014000 | 2023-05-31 3:16PM EDT | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 125 | 50.00% |
| MANU230602P00015000 | 2023-06-01 10:31AM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 151 | 2,209 | 50.00% |
| MANU230602P00015500 | 2023-06-01 3:59PM EDT | 15.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 143 | 50.00% |
| MANU230602P00016000 | 2023-05-31 1:06PM EDT | 16.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MANU230602P00016500 | 2023-06-01 3:58PM EDT | 16.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 50.00% |
| MANU230602P00017000 | 2023-06-01 9:45AM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 174 | 50.00% |
| MANU230602P00017500 | 2023-06-01 3:52PM EDT | 17.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 119 | 657 | 25.00% |
| MANU230602P00018000 | 2023-06-01 3:55PM EDT | 18.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 93 | 661 | 25.00% |
| MANU230602P00018500 | 2023-06-01 3:58PM EDT | 18.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 145 | 287 | 3.13% |
| MANU230602P00019000 | 2023-06-01 3:39PM EDT | 19.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 95 | 5,987 | 0.00% |
| MANU230602P00019500 | 2023-05-30 11:27AM EDT | 19.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| MANU230602P00020000 | 2023-05-30 2:05PM EDT | 20.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 0.00% |
| MANU230602P00020500 | 2023-05-10 12:59PM EDT | 20.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| MANU230602P00021000 | 2023-04-26 9:47AM EDT | 21.00 | 3.20 | 2.05 | 2.90 | 0.00 | - | - | 17 | 160.94% |
| MANU230602P00022000 | 2023-05-30 3:32PM EDT | 22.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MANU230602P00022500 | 2023-05-30 3:36PM EDT | 22.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.