Manchester United plc (MANU)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 March 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MANU240315C00014000 | 2023-11-15 9:36AM EST | 14.00 | 5.50 | 3.70 | 8.00 | 0.00 | - | - | 10 | 63.09% |
| MANU240315C00015000 | 2023-08-23 8:36AM EST | 15.00 | 11.40 | 2.70 | 7.20 | 0.00 | - | 1 | 1 | 57.52% |
| MANU240315C00017000 | 2023-11-29 1:00PM EST | 17.00 | 3.30 | 0.50 | 5.40 | 0.00 | - | 24 | 48 | 107.52% |
| MANU240315C00018000 | 2023-11-30 10:42AM EST | 18.00 | 2.00 | 2.00 | 3.80 | 0.00 | - | 1 | 5,058 | 54.20% |
| MANU240315C00019000 | 2023-11-27 3:05PM EST | 19.00 | 1.85 | 0.10 | 4.90 | 0.00 | - | 5 | 261 | 56.79% |
| MANU240315C00020000 | 2023-12-01 3:50PM EST | 20.00 | 1.80 | 0.00 | 2.00 | +0.70 | +63.64% | 673 | 378 | 55.08% |
| MANU240315C00021000 | 2023-11-22 2:10PM EST | 21.00 | 1.15 | 0.10 | 4.90 | 0.00 | - | 246 | 3,684 | 76.03% |
| MANU240315C00022000 | 2023-12-01 2:39PM EST | 22.00 | 1.15 | 0.10 | 1.25 | +0.25 | +27.78% | 51 | 2,768 | 53.13% |
| MANU240315C00023000 | 2023-11-27 9:48AM EST | 23.00 | 0.90 | 0.10 | 5.00 | 0.00 | - | 50 | 3,036 | 92.09% |
| MANU240315C00024000 | 2023-09-27 1:24PM EST | 24.00 | 2.04 | 0.50 | 2.05 | 0.00 | - | 40 | 77 | 66.41% |
| MANU240315C00025000 | 2023-11-29 12:47PM EST | 25.00 | 0.50 | 0.40 | 0.65 | 0.00 | - | 252 | 2,421 | 53.86% |
| MANU240315C00026000 | 2023-12-01 12:00PM EST | 26.00 | 0.15 | 0.00 | 1.75 | -0.45 | -75.00% | 2 | 106 | 65.58% |
| MANU240315C00027000 | 2023-11-20 10:22AM EST | 27.00 | 0.37 | 0.00 | 2.35 | 0.00 | - | 1 | 347 | 78.96% |
| MANU240315C00028000 | 2023-11-27 1:07PM EST | 28.00 | 0.35 | 0.00 | 2.40 | 0.00 | - | 1 | 1 | 84.03% |
| MANU240315C00029000 | 2023-11-09 1:15PM EST | 29.00 | 0.49 | 0.00 | 1.15 | 0.00 | - | 2 | 360 | 67.97% |
| MANU240315C00030000 | 2023-10-13 9:32AM EST | 30.00 | 0.95 | 0.00 | 0.75 | 0.00 | - | 50 | 122 | 63.28% |
| MANU240315C00031000 | 2023-11-24 9:53AM EST | 31.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 50 | 55 | 128.56% |
Putsfor15 March 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MANU240315P00012000 | 2023-11-06 2:48PM EST | 12.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 600 | 603 | 68.36% |
| MANU240315P00013000 | 2023-11-17 9:51AM EST | 13.00 | 0.59 | 0.15 | 4.60 | +0.29 | +96.67% | 3 | 624 | 147.51% |
| MANU240315P00014000 | 2023-12-01 10:14AM EST | 14.00 | 0.50 | 0.30 | 0.70 | -0.10 | -16.67% | 1 | 3 | 63.09% |
| MANU240315P00015000 | 2023-11-27 1:29PM EST | 15.00 | 0.60 | 0.40 | 1.45 | 0.00 | - | 11 | 149 | 69.53% |
| MANU240315P00016000 | 2023-11-28 1:09PM EST | 16.00 | 1.34 | 0.10 | 1.50 | +0.14 | +11.67% | 3 | 76 | 54.69% |
| MANU240315P00017000 | 2023-12-01 10:59AM EST | 17.00 | 1.80 | 0.20 | 2.05 | -0.05 | -2.70% | 11 | 1,410 | 54.10% |
| MANU240315P00018000 | 2023-11-29 3:14PM EST | 18.00 | 2.40 | 1.10 | 5.00 | 0.00 | - | 5 | 8,332 | 93.26% |
| MANU240315P00019000 | 2023-12-01 11:51AM EST | 19.00 | 3.89 | 0.70 | 5.50 | +0.79 | +25.48% | 1,500 | 3,336 | 80.37% |
| MANU240315P00020000 | 2023-11-29 9:50AM EST | 20.00 | 4.81 | 3.00 | 6.50 | 0.00 | - | 1,000 | 7,268 | 106.35% |
| MANU240315P00021000 | 2023-09-12 11:43AM EST | 21.00 | 3.80 | 3.00 | 3.80 | 0.00 | - | - | 1 | 57.91% |
| MANU240315P00022000 | 2023-09-08 12:13PM EST | 22.00 | 4.30 | 3.20 | 5.40 | 0.00 | - | 1 | 1 | 63.14% |
| MANU240315P00023000 | 2023-10-16 10:40AM EST | 23.00 | 6.10 | 4.30 | 9.00 | 0.00 | - | - | 11 | 102.98% |
| MANU240315P00024000 | 2023-10-16 11:02AM EST | 24.00 | 6.60 | 4.80 | 9.50 | 0.00 | - | - | 15 | 97.27% |
| MANU240315P00025000 | 2023-10-16 9:29AM EST | 25.00 | 8.20 | 5.00 | 9.90 | 0.00 | - | 13 | 11 | 85.69% |
| MANU240315P00026000 | 2023-10-16 10:22AM EST | 26.00 | 8.70 | 6.60 | 11.50 | 0.00 | - | - | 1 | 106.10% |
| MANU240315P00027000 | 2023-10-16 10:34AM EST | 27.00 | 9.50 | 8.00 | 12.50 | 0.00 | - | - | 15 | 116.16% |
| MANU240315P00029000 | 2023-09-12 11:46AM EST | 29.00 | 9.60 | 7.70 | 12.50 | 0.00 | - | - | 2 | 63.18% |
© 2023 Yahoo. All rights reserved.