Manchester United plc (MANU)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MANU230616C00006000 | 2022-11-25 10:49AM EDT | 6.00 | 14.80 | 16.20 | 17.00 | 0.00 | - | 1 | 0 | 192.19% |
| MANU230616C00007000 | 2022-12-14 1:57PM EDT | 7.00 | 14.26 | 15.60 | 16.60 | 0.00 | - | 2 | 1 | 223.05% |
| MANU230616C00010000 | 2023-02-27 10:45AM EDT | 10.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 0.00% |
| MANU230616C00014000 | 2022-12-14 4:22PM EDT | 14.00 | 7.85 | 8.90 | 9.90 | 0.00 | - | 6 | 6 | 119.63% |
| MANU230616C00015000 | 2023-03-20 2:52PM EDT | 15.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 0.00% |
| MANU230616C00016000 | 2023-02-09 4:49PM EDT | 16.00 | 9.85 | 4.30 | 8.00 | 0.00 | - | 14 | 27 | 117.09% |
| MANU230616C00017000 | 2023-03-24 1:16PM EDT | 17.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MANU230616C00018000 | 2023-02-27 11:46AM EDT | 18.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MANU230616C00019000 | 2023-02-16 2:07PM EDT | 19.00 | 7.00 | 3.00 | 7.70 | 0.00 | - | 1 | 12 | 90.23% |
| MANU230616C00020000 | 2023-03-27 12:03PM EDT | 20.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MANU230616C00021000 | 2023-03-24 2:08PM EDT | 21.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MANU230616C00022000 | 2023-03-27 2:07PM EDT | 22.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MANU230616C00023000 | 2023-03-27 12:32PM EDT | 23.00 | 3.88 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| MANU230616C00024000 | 2023-03-27 3:50PM EDT | 24.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 423 | 0 | 3.13% |
| MANU230616C00025000 | 2023-03-27 1:46PM EDT | 25.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 331 | 0 | 6.25% |
| MANU230616C00026000 | 2023-03-23 9:31AM EDT | 26.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| MANU230616C00027000 | 2023-03-23 1:37PM EDT | 27.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MANU230616C00028000 | 2023-03-22 12:40PM EDT | 28.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MANU230616C00029000 | 2023-03-22 12:11PM EDT | 29.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MANU230616C00030000 | 2023-03-27 3:56PM EDT | 30.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 788 | 0 | 12.50% |
| MANU230616C00031000 | 2023-03-27 11:02AM EDT | 31.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 12.50% |
| MANU230616C00032000 | 2023-03-27 9:35AM EDT | 32.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| MANU230616C00033000 | 2023-03-03 1:27PM EDT | 33.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MANU230616C00034000 | 2023-03-20 10:31AM EDT | 34.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MANU230616C00035000 | 2023-03-27 2:05PM EDT | 35.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| MANU230616C00036000 | 2023-03-22 3:57PM EDT | 36.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MANU230616C00038000 | 2023-02-28 12:52PM EDT | 38.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MANU230616C00040000 | 2023-03-23 2:15PM EDT | 40.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MANU230616P00004000 | 2022-11-30 10:54AM EDT | 4.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 260.94% |
| MANU230616P00008000 | 2023-03-20 9:51AM EDT | 8.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MANU230616P00009000 | 2023-03-23 12:22PM EDT | 9.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 325 | 0 | 50.00% |
| MANU230616P00010000 | 2023-03-22 12:41PM EDT | 10.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 565 | 0 | 50.00% |
| MANU230616P00011000 | 2023-03-23 11:14AM EDT | 11.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MANU230616P00012000 | 2023-03-27 2:46PM EDT | 12.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1,126 | 0 | 25.00% |
| MANU230616P00013000 | 2023-03-23 11:22AM EDT | 13.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MANU230616P00014000 | 2023-03-27 12:40PM EDT | 14.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| MANU230616P00015000 | 2023-03-27 12:58PM EDT | 15.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| MANU230616P00016000 | 2023-03-23 1:18PM EDT | 16.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| MANU230616P00017000 | 2023-03-22 2:39PM EDT | 17.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 12.50% |
| MANU230616P00018000 | 2023-03-17 11:08AM EDT | 18.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| MANU230616P00019000 | 2023-03-27 3:43PM EDT | 19.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 291 | 0 | 6.25% |
| MANU230616P00020000 | 2023-03-27 3:28PM EDT | 20.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5,995 | 0 | 6.25% |
| MANU230616P00021000 | 2023-03-27 1:14PM EDT | 21.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 3.13% |
| MANU230616P00022000 | 2023-03-27 11:19AM EDT | 22.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MANU230616P00023000 | 2023-03-27 3:28PM EDT | 23.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MANU230616P00024000 | 2023-03-24 2:24PM EDT | 24.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MANU230616P00025000 | 2023-03-24 2:14PM EDT | 25.00 | 4.44 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| MANU230616P00026000 | 2023-03-24 10:47AM EDT | 26.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MANU230616P00027000 | 2023-02-23 4:36PM EDT | 27.00 | 5.60 | 4.90 | 7.50 | 0.00 | - | 1 | 1 | 72.27% |
| MANU230616P00030000 | 2023-02-21 4:05PM EDT | 30.00 | 7.70 | 5.80 | 8.00 | 0.00 | - | 1 | 2 | 49.22% |
© 2023 Yahoo. All rights reserved.
