Australia markets close in 2 hours 26 minutes

Manchester United plc (MANU)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
21.21+2.41 (+12.82%)
At close: 01:00PM EST
21.26 +0.05 (+0.24%)
After hours: 04:59PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MANU221216C000030002022-11-25 11:33AM EST3.0018.5517.7018.60+3.15+20.45%13632.81%
MANU221216C000050002022-10-03 8:33AM EST5.008.300.000.000.00-1420.00%
MANU221216C000060002022-11-22 2:29PM EST6.007.6014.7015.600.00-3320407.03%
MANU221216C000070002022-11-25 9:59AM EST7.0014.5013.7014.60+8.20+130.16%18360.94%
MANU221216C000080002022-10-06 10:13AM EST8.005.904.805.100.00-110.00%
MANU221216C000090002022-11-22 3:17PM EST9.006.1011.6012.600.00-2020287.11%
MANU221216C000100002022-11-25 12:59PM EST10.0011.2010.8011.70+3.10+38.27%94392160.94%
MANU221216C000110002022-11-23 11:43AM EST11.006.629.8010.600.00-6170229.30%
MANU221216C000120002022-11-25 10:36AM EST12.0010.409.009.60+4.30+70.49%9827144.53%
MANU221216C000130002022-11-25 9:50AM EST13.008.108.108.70+3.50+76.09%31,117149.61%
MANU221216C000140002022-11-25 12:56PM EST14.007.306.907.70+2.90+65.91%492,739110.55%
MANU221216C000150002022-11-25 12:43PM EST15.006.706.206.80+2.70+67.50%2546,248126.95%
MANU221216C000160002022-11-25 12:26PM EST16.005.505.105.90+2.72+97.84%266782108.59%
MANU221216C000170002022-11-25 12:59PM EST17.004.404.305.10+2.26+105.61%1931,601109.77%
MANU221216C000180002022-11-25 12:56PM EST18.003.603.504.10+2.00+125.00%43561798.24%
MANU221216C000190002022-11-25 12:58PM EST19.003.003.003.50+1.85+160.87%244438106.84%
MANU221216C000200002022-11-25 12:59PM EST20.002.802.403.10+2.04+268.42%3,0162,588111.72%
MANU221216C000210002022-11-25 12:59PM EST21.002.252.052.40+1.85+462.50%963742110.55%
MANU221216C000220002022-11-25 12:59PM EST22.001.851.851.95+1.85-2,70574115.92%
MANU221216C000230002022-11-25 12:59PM EST23.001.551.551.70+1.55-1,519-120.51%
MANU221216C000240002022-11-25 12:59PM EST24.001.261.201.45+1.26-355-120.80%
MANU221216C000250002022-11-25 12:59PM EST25.001.051.051.10+0.89+556.25%3,541212121.00%
MANU221216C000260002022-11-25 12:58PM EST26.000.750.700.90+0.75-1,147-116.99%
MANU221216C000270002022-11-25 11:59AM EST27.000.950.400.85+0.95-126-116.41%
MANU221216C000280002022-11-25 12:56PM EST28.000.450.450.60+0.45-970-119.04%
MANU221216C000290002022-11-25 12:59PM EST29.000.400.250.45+0.40-232-113.28%
MANU221216C000300002022-11-25 12:59PM EST30.000.390.250.30+0.39-3,439-113.87%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MANU221216P000030002022-11-22 12:47PM EST3.000.020.000.050.00-22375.00%
MANU221216P000080002022-11-16 10:04AM EST8.000.750.000.050.00-1414190.63%
MANU221216P000090002022-08-10 8:30AM EST9.000.250.000.000.00--150.00%
MANU221216P000100002022-11-25 9:46AM EST10.000.050.000.050.00-1057150.00%
MANU221216P000110002022-11-25 10:38AM EST11.000.050.000.05+0.02+66.67%129,377132.81%
MANU221216P000120002022-11-25 10:09AM EST12.000.050.000.050.00-34,981117.19%
MANU221216P000130002022-11-25 12:59PM EST13.000.050.000.050.00-3452,932102.34%
MANU221216P000140002022-11-25 12:59PM EST14.000.100.050.10-0.03-23.08%1,026792106.64%
MANU221216P000150002022-11-25 12:59PM EST15.000.150.150.200.00-1,4171,559110.74%
MANU221216P000160002022-11-25 12:56PM EST16.000.300.300.35-0.01-3.23%545582112.70%
MANU221216P000170002022-11-25 12:59PM EST17.000.450.450.55-0.05-10.00%1,203765110.64%
MANU221216P000180002022-11-25 12:59PM EST18.000.700.700.80+0.70-1,052226109.77%
MANU221216P000190002022-11-25 12:59PM EST19.001.151.101.15+1.15-85418112.01%
MANU221216P000200002022-11-25 12:59PM EST20.001.601.501.60+1.60-1,5636112.31%
MANU221216P000210002022-11-25 12:59PM EST21.001.981.902.20+1.98-9461112.40%
MANU221216P000220002022-11-25 12:59PM EST22.002.702.552.75+2.70-9062113.87%
MANU221216P000230002022-11-25 12:54PM EST23.003.403.003.60+3.40-208-114.45%
MANU221216P000240002022-11-25 11:11AM EST24.003.683.704.40+3.68-7-117.19%
MANU221216P000250002022-11-25 10:46AM EST25.004.004.004.90+4.00-161996.09%
MANU221216P000290002022-11-25 12:49PM EST29.008.307.308.70+8.30-1-98.83%
MANU221216P000300002022-11-25 12:58PM EST30.008.508.609.60+8.50-10-117.58%