MANU - Manchester United plc
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MANU230602C00006000 | 2023-05-17 11:11AM EDT | 6.00 | 15.60 | 11.40 | 15.10 | 0.00 | - | - | 0 | 1,334.38% |
| MANU230602C00015000 | 2023-05-17 12:55PM EDT | 15.00 | 4.50 | 2.40 | 5.50 | 0.00 | - | - | 4 | 293.75% |
| MANU230602C00016000 | 2023-05-17 12:58PM EDT | 16.00 | 3.80 | 1.95 | 3.90 | 0.00 | - | - | 2 | 224.22% |
| MANU230602C00017000 | 2023-05-17 12:46PM EDT | 17.00 | 3.10 | 0.05 | 4.70 | 0.00 | - | - | 1 | 266.02% |
| MANU230602C00017500 | 2023-05-31 3:01PM EDT | 17.50 | 1.50 | 0.95 | 2.85 | 0.00 | - | 1 | 0 | 232.81% |
| MANU230602C00018000 | 2023-05-31 3:42PM EDT | 18.00 | 1.80 | 0.00 | 2.30 | 0.00 | - | 7 | 4 | 144.53% |
| MANU230602C00018500 | 2023-05-31 3:05PM EDT | 18.50 | 1.37 | 0.60 | 1.75 | 0.00 | - | 17 | 33 | 200.39% |
| MANU230602C00019000 | 2023-05-31 3:59PM EDT | 19.00 | 1.12 | 0.45 | 1.00 | 0.00 | - | 238 | 345 | 160.16% |
| MANU230602C00019500 | 2023-05-31 3:59PM EDT | 19.50 | 0.80 | 0.35 | 0.80 | 0.00 | - | 103 | 266 | 166.80% |
| MANU230602C00020000 | 2023-05-31 3:59PM EDT | 20.00 | 0.70 | 0.25 | 0.75 | 0.00 | - | 389 | 1,218 | 182.03% |
| MANU230602C00020500 | 2023-06-01 9:37AM EDT | 20.50 | 0.20 | 0.25 | 0.45 | -0.30 | -60.00% | 5 | 497 | 176.56% |
| MANU230602C00021000 | 2023-05-31 3:13PM EDT | 21.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 15 | 142 | 594.53% |
| MANU230602C00021500 | 2023-05-31 3:18PM EDT | 21.50 | 0.25 | 0.05 | 2.45 | 0.00 | - | 10 | 45 | 408.98% |
| MANU230602C00022000 | 2023-05-31 3:50PM EDT | 22.00 | 0.40 | 0.05 | 0.85 | 0.00 | - | 28 | 111 | 266.80% |
| MANU230602C00022500 | 2023-05-31 3:14PM EDT | 22.50 | 0.20 | 0.00 | 2.50 | 0.00 | - | 41 | 123 | 457.42% |
| MANU230602C00023000 | 2023-05-26 10:14AM EDT | 23.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 36 | 36 | 696.88% |
| MANU230602C00023500 | 2023-05-31 3:18PM EDT | 23.50 | 0.30 | 0.05 | 1.20 | 0.00 | - | 205 | 154 | 367.97% |
| MANU230602C00024000 | 2023-05-31 2:53PM EDT | 24.00 | 0.15 | 0.05 | 1.80 | 0.00 | - | 9 | 243 | 454.30% |
| MANU230602C00024500 | 2023-05-30 9:59AM EDT | 24.50 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 52 | 762.50% |
| MANU230602C00025000 | 2023-05-31 3:44PM EDT | 25.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 94 | 152 | 50.00% |
| MANU230602C00026000 | 2023-05-31 1:57PM EDT | 26.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 10 | 456 | 820.70% |
| MANU230602C00026500 | 2023-05-30 3:59PM EDT | 26.50 | 0.05 | 0.00 | 4.80 | 0.00 | - | 15 | 66 | 839.06% |
| MANU230602C00027000 | 2023-05-31 3:59PM EDT | 27.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 57 | 63 | 265.63% |
| MANU230602C00028000 | 2023-05-31 11:59AM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| MANU230602C00029000 | 2023-05-31 2:53PM EDT | 29.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 10 | 36 | 921.88% |
| MANU230602C00030000 | 2023-05-31 3:31PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 122 | 657 | 290.63% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MANU230602P00005000 | 2023-05-23 11:07AM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 796.88% |
| MANU230602P00010000 | 2023-05-23 11:07AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 50.00% |
| MANU230602P00011000 | 2023-04-21 11:12AM EDT | 11.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 8 | 13 | 495.31% |
| MANU230602P00012000 | 2023-05-16 3:58PM EDT | 12.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | - | 1 | 848.44% |
| MANU230602P00013000 | 2023-05-22 9:55AM EDT | 13.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 6 | 9 | 364.06% |
| MANU230602P00014000 | 2023-05-31 3:16PM EDT | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 125 | 50.00% |
| MANU230602P00015000 | 2023-05-31 3:31PM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 171 | 2,068 | 50.00% |
| MANU230602P00015500 | 2023-05-26 12:44PM EDT | 15.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 50 | 142 | 50.00% |
| MANU230602P00016000 | 2023-05-31 1:06PM EDT | 16.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 119 | 253.13% |
| MANU230602P00016500 | 2023-05-31 3:59PM EDT | 16.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 199 | 407 | 50.00% |
| MANU230602P00017000 | 2023-06-01 9:35AM EDT | 17.00 | 0.10 | 0.10 | 0.50 | -0.06 | -37.50% | 1 | 175 | 169.92% |
| MANU230602P00017500 | 2023-05-31 2:10PM EDT | 17.50 | 0.40 | 0.00 | 0.60 | 0.00 | - | 21 | 750 | 138.28% |
| MANU230602P00018000 | 2023-05-31 3:31PM EDT | 18.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 368 | 606 | 119.92% |
| MANU230602P00018500 | 2023-05-31 3:54PM EDT | 18.50 | 0.53 | 0.25 | 0.90 | 0.00 | - | 29 | 162 | 117.97% |
| MANU230602P00019000 | 2023-06-01 9:34AM EDT | 19.00 | 0.80 | 0.60 | 1.15 | +0.10 | +14.29% | 10 | 5,943 | 123.44% |
| MANU230602P00019500 | 2023-05-30 11:27AM EDT | 19.50 | 1.55 | 0.75 | 2.10 | 0.00 | - | 3 | 3 | 166.80% |
| MANU230602P00020000 | 2023-05-30 2:05PM EDT | 20.00 | 1.90 | 1.00 | 2.35 | 0.00 | - | 11 | 11 | 145.70% |
| MANU230602P00020500 | 2023-05-10 12:59PM EDT | 20.50 | 2.85 | 1.45 | 2.30 | 0.00 | - | 1 | 10 | 78.13% |
| MANU230602P00021000 | 2023-04-26 9:47AM EDT | 21.00 | 3.20 | 2.05 | 2.90 | 0.00 | - | - | 17 | 139.06% |
| MANU230602P00022000 | 2023-05-30 3:32PM EDT | 22.00 | 3.05 | 2.20 | 3.70 | 0.00 | - | 1 | 0 | 242.19% |
| MANU230602P00022500 | 2023-05-30 3:36PM EDT | 22.50 | 4.10 | 2.50 | 4.30 | 0.00 | - | 1 | 1 | 287.11% |
© 2023 Yahoo. All rights reserved.