Manchester United plc (MANU)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:02PM EST. Market open.
Callsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MANU211217C00003000 | 2021-08-25 4:20PM EST | 3.00 | 12.40 | 16.80 | 17.10 | 0.00 | - | - | 0 | 0.00% |
| MANU211217C00008000 | 2021-08-25 4:20PM EST | 8.00 | 7.70 | 11.40 | 12.10 | 0.00 | - | - | 20 | 990.23% |
| MANU211217C00009000 | 2021-08-25 4:20PM EST | 9.00 | 7.40 | 10.60 | 11.10 | 0.00 | - | 7 | 40 | 873.83% |
| MANU211217C00010000 | 2021-10-27 8:40AM EST | 10.00 | 6.10 | 5.30 | 6.00 | 0.00 | - | 1 | 31 | 236.52% |
| MANU211217C00011000 | 2021-10-07 8:32AM EST | 11.00 | 6.10 | 5.30 | 5.50 | 0.00 | - | - | 29 | 285.35% |
| MANU211217C00012000 | 2021-11-05 8:53AM EST | 12.00 | 4.20 | 2.75 | 3.20 | 0.00 | - | 1 | 0 | 59.38% |
| MANU211217C00013000 | 2021-11-30 3:49PM EST | 13.00 | 2.50 | 1.95 | 2.25 | 0.00 | - | 6 | 10 | 65.04% |
| MANU211217C00014000 | 2021-11-17 12:37PM EST | 14.00 | 1.80 | 1.00 | 1.15 | 0.00 | - | 2 | 2 | 45.51% |
| MANU211217C00015000 | 2021-12-01 11:25AM EST | 15.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 1 | 179 | 29.88% |
| MANU211217C00016000 | 2021-12-01 3:15PM EST | 16.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 387 | 33.99% |
| MANU211217C00017000 | 2021-11-23 10:29AM EST | 17.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 21 | 798 | 42.97% |
| MANU211217C00018000 | 2021-11-23 2:43PM EST | 18.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 287 | 57.03% |
| MANU211217C00019000 | 2021-11-23 9:40AM EST | 19.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 511 | 60.94% |
| MANU211217C00020000 | 2021-11-10 12:42PM EST | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 658 | 80.47% |
| MANU211217C00021000 | 2021-10-28 12:53PM EST | 21.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 223 | 119.14% |
| MANU211217C00022000 | 2021-10-08 1:05PM EST | 22.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 207 | 100.78% |
| MANU211217C00023000 | 2021-10-19 9:36AM EST | 23.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 15 | 109.38% |
| MANU211217C00024000 | 2021-09-28 10:11AM EST | 24.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 21 | 117.97% |
| MANU211217C00025000 | 2021-10-04 8:32AM EST | 25.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 102 | 126.56% |
| MANU211217C00027000 | 2021-10-01 8:30AM EST | 27.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 128.13% |
Putsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MANU211217P00008000 | 2021-08-25 4:21PM EST | 8.00 | 0.05 | - | 0.60 | 0.00 | - | - | 1 | 307.42% |
| MANU211217P00010000 | 2021-08-25 4:20PM EST | 10.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 71 | 98.44% |
| MANU211217P00012000 | 2021-08-27 9:10AM EST | 12.00 | 0.09 | 0.00 | 1.00 | 0.00 | - | 7 | 44 | 138.67% |
| MANU211217P00013000 | 2021-10-13 8:30AM EST | 13.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 50 | 57.03% |
| MANU211217P00014000 | 2021-12-01 3:24PM EST | 14.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 273 | 33.99% |
| MANU211217P00015000 | 2021-12-02 10:17AM EST | 15.00 | 0.30 | 0.25 | 0.35 | -0.20 | -40.00% | 5 | 11,345 | 25.98% |
| MANU211217P00016000 | 2021-11-30 10:09AM EST | 16.00 | 0.70 | 0.90 | 1.15 | 0.00 | - | 1 | 5,158 | 33.99% |
| MANU211217P00017000 | 2021-11-23 9:43AM EST | 17.00 | 0.95 | 1.95 | 2.25 | 0.00 | - | 5 | 123 | 64.84% |
| MANU211217P00018000 | 2021-11-16 12:48PM EST | 18.00 | 2.35 | 2.95 | 3.10 | 0.00 | - | 20 | 103 | 57.03% |
| MANU211217P00019000 | 2021-11-22 10:13AM EST | 19.00 | 3.10 | 3.90 | 4.10 | 0.00 | - | 2 | 16 | 69.53% |
| MANU211217P00020000 | 2021-11-19 3:36PM EST | 20.00 | 4.53 | 4.90 | 5.10 | 0.00 | - | 1 | 57 | 80.47% |
| MANU211217P00022000 | 2021-10-11 12:46PM EST | 22.00 | 6.00 | 5.90 | 6.20 | 0.00 | - | 4 | 6 | 0.00% |
© 2021 Yahoo. All rights reserved.
