Manchester United plc (MANU)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MANU221021C00003000 | 2022-08-29 9:32AM EDT | 3.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MANU221021C00005000 | 2022-09-02 1:49PM EDT | 5.00 | 8.50 | 8.10 | 8.50 | 0.00 | - | 38 | 39 | 200.00% |
| MANU221021C00006000 | 2022-09-06 1:48PM EDT | 6.00 | 8.60 | 7.20 | 7.40 | 0.00 | - | 19 | 38 | 165.63% |
| MANU221021C00007000 | 2022-09-09 10:01AM EDT | 7.00 | 7.40 | 6.10 | 6.50 | 0.00 | - | 1 | 108 | 135.94% |
| MANU221021C00008000 | 2022-09-08 3:41PM EDT | 8.00 | 6.40 | 5.20 | 5.50 | 0.00 | - | 19 | 87 | 133.59% |
| MANU221021C00009000 | 2022-09-12 10:59AM EDT | 9.00 | 5.80 | 4.20 | 4.40 | 0.00 | - | - | 32 | 88.28% |
| MANU221021C00010000 | 2022-09-16 11:02AM EDT | 10.00 | 4.05 | 3.20 | 3.40 | 0.00 | - | 16 | 49 | 67.19% |
| MANU221021C00011000 | 2022-09-16 3:23PM EDT | 11.00 | 3.10 | 2.20 | 2.50 | 0.00 | - | 1 | 1 | 60.16% |
| MANU221021C00012000 | 2022-09-20 1:17PM EDT | 12.00 | 1.91 | 1.30 | 1.50 | 0.00 | - | 1 | 22 | 56.84% |
| MANU221021C00013000 | 2022-09-30 3:45PM EDT | 13.00 | 0.68 | 0.55 | 0.75 | +0.28 | +70.00% | 4 | 78 | 48.24% |
| MANU221021C00014000 | 2022-09-30 12:27PM EDT | 14.00 | 0.25 | 0.20 | 0.30 | +0.15 | +150.00% | 2 | 731 | 45.70% |
| MANU221021C00015000 | 2022-09-30 3:55PM EDT | 15.00 | 0.10 | 0.05 | 0.15 | +0.01 | +11.11% | 56 | 17,766 | 51.76% |
| MANU221021C00016000 | 2022-09-30 3:16PM EDT | 16.00 | 0.08 | 0.00 | 0.10 | +0.05 | +166.67% | 12 | 1,739 | 51.17% |
| MANU221021C00017000 | 2022-09-27 9:57AM EDT | 17.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 12,002 | 55.47% |
| MANU221021C00018000 | 2022-09-27 10:07AM EDT | 18.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 9 | 113 | 65.63% |
| MANU221021C00019000 | 2022-09-21 9:30AM EDT | 19.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 24 | 255 | 75.00% |
| MANU221021C00020000 | 2022-09-23 12:27PM EDT | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 24 | 94.14% |
| MANU221021C00021000 | 2022-08-22 9:33AM EDT | 21.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 3 | 5 | 136.91% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MANU221021P00005000 | 2022-09-12 2:51PM EDT | 5.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 2 | 260.94% |
| MANU221021P00006000 | 2022-09-15 10:51AM EDT | 6.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 10 | 181.25% |
| MANU221021P00008000 | 2022-09-12 2:56PM EDT | 8.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 66 | 121.88% |
| MANU221021P00009000 | 2022-09-21 3:59PM EDT | 9.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 45 | 105.47% |
| MANU221021P00010000 | 2022-09-21 12:37PM EDT | 10.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 1 | 81.64% |
| MANU221021P00011000 | 2022-09-27 11:43AM EDT | 11.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 55 | 47 | 64.06% |
| MANU221021P00012000 | 2022-09-30 10:09AM EDT | 12.00 | 0.15 | 0.05 | 0.15 | -0.05 | -25.00% | 1 | 662 | 47.66% |
| MANU221021P00013000 | 2022-09-30 3:38PM EDT | 13.00 | 0.40 | 0.30 | 0.45 | -0.15 | -27.27% | 77 | 1,861 | 45.70% |
| MANU221021P00014000 | 2022-09-30 3:38PM EDT | 14.00 | 1.00 | 0.90 | 1.05 | -0.35 | -25.93% | 74 | 5,394 | 47.36% |
| MANU221021P00015000 | 2022-09-22 9:35AM EDT | 15.00 | 1.47 | 1.70 | 1.90 | 0.00 | - | 1 | 920 | 54.30% |
| MANU221021P00016000 | 2022-09-23 10:58AM EDT | 16.00 | 3.00 | 2.65 | 2.90 | 0.00 | - | 5 | 9 | 50.00% |
© 2022 Yahoo. All rights reserved.
