Manchester United plc (MANU)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MANU240621C00009000 | 2024-03-12 12:52PM EDT | 9.00 | 5.20 | 5.25 | 7.40 | 0.00 | - | 2 | 0 | 113.67% |
| MANU240621C00010000 | 2023-11-20 10:44AM EDT | 10.00 | 9.60 | 7.50 | 12.00 | 0.00 | - | 2 | 0 | 340.23% |
| MANU240621C00012000 | 2024-04-19 12:27PM EDT | 12.00 | 3.17 | 2.71 | 6.25 | 0.00 | - | 3 | 0 | 74.02% |
| MANU240621C00013000 | 2024-04-05 12:03PM EDT | 13.00 | 2.00 | 2.45 | 5.25 | 0.00 | - | 3 | 11 | 83.40% |
| MANU240621C00014000 | 2024-04-24 10:41AM EDT | 14.00 | 2.10 | 1.35 | 3.85 | 0.00 | - | 1 | 284 | 52.54% |
| MANU240621C00015000 | 2024-04-24 3:43PM EDT | 15.00 | 1.52 | 0.83 | 2.99 | 0.00 | - | 3 | 1,621 | 51.95% |
| MANU240621C00016000 | 2024-04-29 10:07AM EDT | 16.00 | 1.10 | 0.70 | 2.39 | 0.00 | - | 1 | 173 | 59.67% |
| MANU240621C00017000 | 2024-04-29 3:16PM EDT | 17.00 | 0.62 | 0.27 | 1.12 | 0.00 | - | 18 | 137 | 59.57% |
| MANU240621C00018000 | 2024-04-30 1:03PM EDT | 18.00 | 0.33 | 0.10 | 0.67 | -0.08 | -19.51% | 1 | 340 | 54.10% |
| MANU240621C00019000 | 2024-04-29 11:34AM EDT | 19.00 | 0.20 | 0.03 | 0.27 | 0.00 | - | 7 | 284 | 44.53% |
| MANU240621C00020000 | 2024-04-23 3:59PM EDT | 20.00 | 0.17 | 0.02 | 0.61 | 0.00 | - | 1 | 90 | 55.86% |
| MANU240621C00021000 | 2024-04-08 11:45AM EDT | 21.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 5 | 236 | 55.57% |
| MANU240621C00022000 | 2024-04-04 1:31PM EDT | 22.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 91 | 52.73% |
| MANU240621C00023000 | 2024-02-20 10:57AM EDT | 23.00 | 0.51 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 81.64% |
| MANU240621C00024000 | 2024-02-14 4:45PM EDT | 24.00 | 0.71 | 0.00 | 0.75 | 0.00 | - | 1 | 22 | 87.89% |
| MANU240621C00025000 | 2024-01-19 3:20PM EDT | 25.00 | 0.35 | 0.00 | 5.00 | 0.00 | - | 20 | 46 | 197.07% |
| MANU240621C00026000 | 2024-01-24 4:41PM EDT | 26.00 | 0.50 | 0.00 | 0.60 | 0.00 | - | 2 | 257 | 93.55% |
| MANU240621C00027000 | 2024-04-02 10:38AM EDT | 27.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 11 | 12 | 104.49% |
| MANU240621C00030000 | 2023-12-15 10:30AM EDT | 30.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 223.54% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MANU240621P00010000 | 2024-03-20 12:39PM EDT | 10.00 | 0.15 | 0.00 | 0.19 | 0.00 | - | 100 | 700 | 81.25% |
| MANU240621P00012000 | 2024-04-18 10:39AM EDT | 12.00 | 0.10 | 0.00 | 0.18 | 0.00 | - | 2 | 254 | 54.30% |
| MANU240621P00013000 | 2024-04-24 2:48PM EDT | 13.00 | 0.12 | 0.03 | 0.15 | 0.00 | - | 502 | 1,285 | 48.63% |
| MANU240621P00014000 | 2024-04-26 2:49PM EDT | 14.00 | 0.22 | 0.13 | 0.21 | 0.00 | - | 30 | 5,260 | 40.63% |
| MANU240621P00015000 | 2024-04-29 11:43AM EDT | 15.00 | 0.35 | 0.26 | 1.58 | 0.00 | - | 5 | 702 | 61.52% |
| MANU240621P00016000 | 2024-04-30 1:02PM EDT | 16.00 | 0.79 | 0.52 | 0.91 | -0.11 | -12.22% | 1 | 308 | 41.60% |
| MANU240621P00017000 | 2024-04-30 11:07AM EDT | 17.00 | 1.22 | 0.81 | 2.33 | +0.05 | +4.27% | 1 | 225 | 76.47% |
| MANU240621P00018000 | 2024-04-25 11:56AM EDT | 18.00 | 2.35 | 0.90 | 4.20 | 0.00 | - | 279 | 507 | 57.62% |
| MANU240621P00019000 | 2024-04-22 2:30PM EDT | 19.00 | 3.65 | 2.53 | 3.55 | 0.00 | - | 57 | 357 | 68.95% |
| MANU240621P00020000 | 2024-04-08 11:20AM EDT | 20.00 | 5.20 | 2.25 | 6.00 | 0.00 | - | 46 | 32 | 56.45% |
| MANU240621P00021000 | 2024-03-05 4:59PM EDT | 21.00 | 7.10 | 5.60 | 7.90 | 0.00 | - | - | 0 | 141.21% |
| MANU240621P00022000 | 2024-03-19 11:12AM EDT | 22.00 | 8.00 | 6.70 | 8.55 | 0.00 | - | 8 | 0 | 145.02% |
| MANU240621P00023000 | 2024-03-05 4:59PM EDT | 23.00 | 9.06 | 7.20 | 9.90 | 0.00 | - | 710 | 0 | 150.10% |
| MANU240621P00024000 | 2024-03-05 4:59PM EDT | 24.00 | 9.86 | 8.50 | 10.85 | 0.00 | - | 180 | 0 | 163.18% |
| MANU240621P00025000 | 2024-01-03 10:51AM EDT | 25.00 | 10.00 | 8.00 | 11.90 | 0.00 | - | - | 20 | 137.31% |
| MANU240621P00026000 | 2024-01-11 10:30AM EDT | 26.00 | 9.65 | 7.50 | 11.45 | 0.00 | - | 1 | 1 | 167.09% |
| MANU240621P00027000 | 2024-01-11 10:30AM EDT | 27.00 | 10.60 | 8.50 | 12.50 | 0.00 | - | 11 | 21 | 175.68% |
| MANU240621P00028000 | 2024-01-11 10:30AM EDT | 28.00 | 11.55 | 9.50 | 13.50 | 0.00 | - | 1 | 1 | 181.64% |
| MANU240621P00029000 | 2024-03-05 4:59PM EDT | 29.00 | 14.86 | 13.40 | 15.95 | 0.00 | - | - | 0 | 195.12% |
| MANU240621P00030000 | 2024-02-13 10:38AM EDT | 30.00 | 11.80 | 14.15 | 17.60 | 0.00 | - | 10 | 20 | 209.47% |
| MANU240621P00031000 | 2024-03-05 4:59PM EDT | 31.00 | 16.95 | 15.50 | 17.90 | 0.00 | - | - | 0 | 206.84% |
| MANU240621P00040000 | 2024-02-22 10:49AM EDT | 40.00 | 24.60 | 25.10 | 27.65 | 0.00 | - | 10 | 13 | 274.81% |
© 2024 Yahoo. All rights reserved.