Manchester United plc (MANU)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MANU220617C00010000 | 2021-12-08 4:06PM EDT | 10.00 | 4.73 | 4.60 | 5.10 | -0.57 | -10.75% | 105 | 123 | 243.75% |
| MANU220617C00011000 | 2021-12-16 11:50AM EDT | 11.00 | 3.40 | 3.50 | 4.90 | 0.00 | - | 150 | 56 | 230.86% |
| MANU220617C00012000 | 2022-01-04 2:06PM EDT | 12.00 | 2.80 | 2.55 | 3.20 | 0.00 | - | 5 | 120 | 165.23% |
| MANU220617C00013000 | 2022-01-04 12:16PM EDT | 13.00 | 2.00 | 1.45 | 2.85 | 0.00 | - | 10 | 209 | 145.70% |
| MANU220617C00014000 | 2022-01-05 3:31PM EDT | 14.00 | 1.34 | 1.25 | 1.50 | +0.14 | +11.67% | 10 | 190 | 119.34% |
| MANU220617C00015000 | 2022-01-04 1:54PM EDT | 15.00 | 0.85 | 0.75 | 0.90 | 0.00 | - | 2 | 847 | 102.73% |
| MANU220617C00016000 | 2022-01-04 2:25PM EDT | 16.00 | 0.50 | 0.40 | 0.75 | 0.00 | - | 3 | 47 | 101.27% |
| MANU220617C00017000 | 2022-01-04 1:58PM EDT | 17.00 | 0.30 | 0.20 | 0.50 | 0.00 | - | 6 | 403 | 95.90% |
| MANU220617C00018000 | 2021-12-27 12:33PM EDT | 18.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 1 | 184 | 94.53% |
| MANU220617C00019000 | 2021-12-31 11:03AM EDT | 19.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 1 | 22 | 94.53% |
| MANU220617C00020000 | 2022-01-03 4:55PM EDT | 20.00 | 0.08 | 0.05 | 0.25 | 0.00 | - | 1 | 31 | 103.52% |
| MANU220617C00021000 | 2021-12-03 10:35AM EDT | 21.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 18 | 107.42% |
| MANU220617C00022000 | 2021-11-10 7:54AM EDT | 22.00 | 0.40 | 0.10 | 0.10 | 0.00 | - | - | 1 | 110.16% |
| MANU220617C00023000 | 2021-11-10 7:54AM EDT | 23.00 | 0.30 | 0.05 | 0.15 | 0.00 | - | - | 2 | 117.19% |
| MANU220617C00024000 | 2021-11-22 11:58AM EDT | 24.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 16 | 117.19% |
| MANU220617C00030000 | 2021-10-28 1:01PM EDT | 30.00 | 0.15 | 0.00 | 2.00 | 0.00 | - | - | 1 | 269.92% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MANU220617P00010000 | 2021-12-20 3:43PM EDT | 10.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 1 | 76 | 120.51% |
| MANU220617P00013000 | 2022-01-03 4:32PM EDT | 13.00 | 0.35 | 0.35 | 0.60 | 0.00 | - | 25 | 3,098 | 42.97% |
| MANU220617P00014000 | 2022-01-04 11:07AM EDT | 14.00 | 0.67 | 0.65 | 0.80 | 0.00 | - | 2 | 17,467 | 0.00% |
| MANU220617P00015000 | 2021-11-22 3:35PM EDT | 15.00 | 0.94 | 1.50 | 1.70 | 0.00 | - | 6 | 9 | 0.00% |
| MANU220617P00016000 | 2021-10-25 9:30AM EDT | 16.00 | 1.35 | 1.45 | 2.00 | 0.00 | - | - | 6 | 0.00% |
| MANU220617P00017000 | 2021-12-30 4:46PM EDT | 17.00 | 2.98 | 2.50 | 3.30 | 0.00 | - | - | 5 | 0.00% |
| MANU220617P00020000 | 2021-11-08 10:39AM EDT | 20.00 | 4.10 | 4.70 | 5.90 | 0.00 | - | 7 | 0 | 0.00% |
| MANU220617P00021000 | 2021-12-27 3:29PM EDT | 21.00 | 6.65 | 6.20 | 6.70 | 0.00 | - | 10 | 17 | 0.00% |
| MANU220617P00023000 | 2021-12-20 3:38PM EDT | 23.00 | 9.10 | 7.80 | 9.50 | 0.00 | - | - | 14 | 0.00% |
| MANU220617P00030000 | 2021-11-30 4:49PM EDT | 30.00 | 14.50 | 15.60 | 16.00 | 0.00 | - | - | 6 | 0.00% |
© 2022 Yahoo. All rights reserved.
