Manchester United plc (MANU)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MANU230519C00013000 | 2023-03-13 3:15PM EDT | 13.00 | 7.69 | 8.50 | 12.00 | 0.00 | - | - | 1 | 168.95% |
| MANU230519C00015000 | 2023-03-21 10:38AM EDT | 15.00 | 9.00 | 7.00 | 9.80 | 0.00 | - | 2 | 4 | 143.46% |
| MANU230519C00020000 | 2023-03-28 3:58PM EDT | 20.00 | 4.70 | 3.70 | 5.50 | 0.00 | - | 4 | 19 | 111.82% |
| MANU230519C00021000 | 2023-03-31 10:54AM EDT | 21.00 | 4.20 | 4.00 | 4.50 | -0.10 | -2.33% | 1 | 128 | 116.50% |
| MANU230519C00022000 | 2023-03-23 9:30AM EDT | 22.00 | 4.80 | 3.30 | 5.00 | 0.00 | - | 1 | 251 | 127.44% |
| MANU230519C00023000 | 2023-03-27 3:43PM EDT | 23.00 | 3.44 | 3.00 | 3.50 | 0.00 | - | 1 | 27 | 111.67% |
| MANU230519C00024000 | 2023-03-30 3:30PM EDT | 24.00 | 2.50 | 2.70 | 3.20 | 0.00 | - | 13 | 538 | 113.67% |
| MANU230519C00025000 | 2023-03-31 3:57PM EDT | 25.00 | 2.65 | 2.40 | 2.65 | +0.25 | +10.42% | 56 | 2,255 | 110.60% |
| MANU230519C00026000 | 2023-03-31 1:57PM EDT | 26.00 | 2.00 | 2.00 | 2.50 | -0.50 | -20.00% | 2 | 3,945 | 111.08% |
| MANU230519C00027000 | 2023-03-31 3:40PM EDT | 27.00 | 1.60 | 1.25 | 1.85 | -0.64 | -28.57% | 115 | 477 | 96.73% |
| MANU230519C00028000 | 2023-03-30 10:32AM EDT | 28.00 | 1.50 | 1.40 | 1.55 | 0.00 | - | 80 | 1,637 | 101.56% |
| MANU230519C00029000 | 2023-03-21 3:40PM EDT | 29.00 | 1.50 | 1.05 | 1.35 | 0.00 | - | 53 | 115 | 98.63% |
| MANU230519C00030000 | 2023-03-31 3:05PM EDT | 30.00 | 0.78 | 0.85 | 1.00 | -0.22 | -22.00% | 26 | 11,671 | 94.38% |
| MANU230519C00031000 | 2023-03-31 3:28PM EDT | 31.00 | 0.70 | 0.50 | 1.15 | -0.25 | -26.32% | 2 | 92 | 95.90% |
| MANU230519C00032000 | 2023-03-31 3:28PM EDT | 32.00 | 0.50 | 0.45 | 1.05 | 0.00 | - | 1 | 14 | 97.95% |
| MANU230519C00033000 | 2023-03-31 3:17PM EDT | 33.00 | 0.45 | 0.30 | 0.75 | -0.25 | -35.71% | 1 | 123 | 91.99% |
| MANU230519C00034000 | 2023-03-28 12:55PM EDT | 34.00 | 0.40 | 0.00 | 0.35 | 0.00 | - | 5 | 52 | 73.63% |
| MANU230519C00035000 | 2023-03-28 12:32PM EDT | 35.00 | 0.15 | 0.15 | 0.30 | 0.00 | - | 25 | 479 | 81.54% |
| MANU230519C00036000 | 2023-02-10 10:31AM EDT | 36.00 | 0.45 | 0.00 | 0.20 | 0.00 | - | - | 5 | 72.66% |
| MANU230519C00037000 | 2023-03-28 1:08PM EDT | 37.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 17 | 78.91% |
| MANU230519C00038000 | 2023-03-30 11:27AM EDT | 38.00 | 0.20 | 0.15 | 0.20 | 0.00 | - | 5 | 25 | 87.50% |
| MANU230519C00040000 | 2023-03-30 9:51AM EDT | 40.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 5 | 7 | 80.86% |
Putsfor19 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MANU230519P00012000 | 2023-03-31 2:09PM EDT | 12.00 | 0.20 | 0.20 | 0.25 | +0.05 | +33.33% | 11 | 1,376 | 115.63% |
| MANU230519P00013000 | 2023-03-31 2:08PM EDT | 13.00 | 0.35 | 0.20 | 0.40 | +0.05 | +16.67% | 3 | 31 | 110.74% |
| MANU230519P00015000 | 2023-03-31 2:00PM EDT | 15.00 | 0.70 | 0.70 | 0.80 | +0.05 | +7.69% | 4 | 1,088 | 116.41% |
| MANU230519P00017000 | 2023-03-31 3:52PM EDT | 17.00 | 1.35 | 1.20 | 1.45 | +0.15 | +12.50% | 536 | 551 | 116.02% |
| MANU230519P00018000 | 2023-03-31 2:08PM EDT | 18.00 | 1.60 | 1.65 | 2.00 | +0.40 | +33.33% | 1 | 69 | 121.29% |
| MANU230519P00020000 | 2023-03-31 2:33PM EDT | 20.00 | 2.61 | 2.40 | 2.75 | +0.44 | +20.28% | 67 | 2,179 | 116.11% |
| MANU230519P00021000 | 2023-03-27 11:19AM EDT | 21.00 | 2.85 | 2.55 | 3.80 | 0.00 | - | 1 | 3,085 | 118.99% |
| MANU230519P00022000 | 2023-03-23 10:23AM EDT | 22.00 | 2.30 | 3.30 | 3.80 | 0.00 | - | 10 | 81 | 113.14% |
| MANU230519P00023000 | 2023-03-21 12:32PM EDT | 23.00 | 3.00 | 3.70 | 4.30 | 0.00 | - | 2 | 22 | 108.59% |
| MANU230519P00024000 | 2023-03-02 1:46PM EDT | 24.00 | 4.50 | 4.10 | 5.00 | 0.00 | - | 7 | 122 | 105.96% |
| MANU230519P00025000 | 2023-02-13 2:23PM EDT | 25.00 | 3.50 | 4.80 | 5.60 | 0.00 | - | - | 170 | 105.18% |
| MANU230519P00028000 | 2023-03-21 3:57PM EDT | 28.00 | 5.90 | 5.00 | 8.70 | 0.00 | - | - | 9 | 84.77% |
| MANU230519P00030000 | 2023-03-29 1:28PM EDT | 30.00 | 8.30 | 6.50 | 10.30 | 0.00 | - | 20 | 49 | 78.42% |
© 2023 Yahoo. All rights reserved.
