Manchester United plc (MANU)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MANU240419C00006000 | 2024-03-12 2:44PM EDT | 6.00 | 8.15 | 7.05 | 10.30 | 0.00 | - | 5 | 0 | 2,368.75% |
| MANU240419C00012000 | 2024-03-20 10:06AM EDT | 12.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MANU240419C00013000 | 2024-04-18 3:56PM EDT | 13.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 0.00% |
| MANU240419C00013500 | 2024-04-12 12:08PM EDT | 13.50 | 1.34 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| MANU240419C00014000 | 2024-04-17 3:34PM EDT | 14.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MANU240419C00014500 | 2024-04-17 3:37PM EDT | 14.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MANU240419C00015000 | 2024-04-18 2:58PM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| MANU240419C00015500 | 2024-04-18 12:04PM EDT | 15.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MANU240419C00016000 | 2024-04-18 2:41PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 269 | 50.00% |
| MANU240419C00016500 | 2024-04-09 12:51PM EDT | 16.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 42 | 50.00% |
| MANU240419C00017000 | 2024-04-08 10:25AM EDT | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 50.00% |
| MANU240419C00018000 | 2024-03-13 10:30AM EDT | 18.00 | 0.08 | 0.00 | 0.07 | 0.00 | - | 1 | 7 | 215.63% |
| MANU240419C00019000 | 2024-03-12 3:51PM EDT | 19.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 49 | 482.81% |
| MANU240419C00020000 | 2024-03-19 2:33PM EDT | 20.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 10 | 81 | 354.69% |
| MANU240419C00021000 | 2024-03-12 3:04PM EDT | 21.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 6 | 125 | 597.66% |
| MANU240419C00022000 | 2024-04-03 2:04PM EDT | 22.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| MANU240419C00023000 | 2024-03-18 1:47PM EDT | 23.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 11 | 22 | 694.53% |
| MANU240419C00024000 | 2024-04-09 3:39PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 50.00% |
| MANU240419C00025000 | 2024-02-23 11:34AM EDT | 25.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 5 | 5 | 701.56% |
| MANU240419C00026000 | 2024-02-23 11:35AM EDT | 26.00 | 0.06 | 0.00 | 0.35 | 0.00 | - | 10 | 10 | 681.25% |
| MANU240419C00040000 | 2024-01-31 11:57AM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 25 | 1,953 | 50.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MANU240419P00010000 | 2024-03-04 12:19PM EDT | 10.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 512.50% |
| MANU240419P00011000 | 2024-03-13 10:30AM EDT | 11.00 | 0.07 | 0.00 | 0.09 | 0.00 | - | - | 1 | 343.75% |
| MANU240419P00012000 | 2024-04-09 2:28PM EDT | 12.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 56 | 50.00% |
| MANU240419P00012500 | 2024-04-12 9:32AM EDT | 12.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 50.00% |
| MANU240419P00013000 | 2024-04-16 10:00AM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 162 | 50.00% |
| MANU240419P00013500 | 2024-04-15 10:28AM EDT | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MANU240419P00014000 | 2024-04-16 1:46PM EDT | 14.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MANU240419P00014500 | 2024-04-18 9:39AM EDT | 14.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MANU240419P00015000 | 2024-04-18 9:41AM EDT | 15.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MANU240419P00016000 | 2024-04-18 1:46PM EDT | 16.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MANU240419P00017000 | 2024-04-18 10:30AM EDT | 17.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MANU240419P00018000 | 2024-03-01 11:19AM EDT | 18.00 | 4.00 | 3.15 | 5.85 | 0.00 | - | 10 | 10 | 780.47% |
| MANU240419P00019000 | 2024-02-13 2:24PM EDT | 19.00 | 3.15 | 3.00 | 6.90 | 0.00 | - | 3 | 5 | 666.41% |
| MANU240419P00020000 | 2024-03-18 11:14AM EDT | 20.00 | 5.80 | 4.90 | 6.00 | 0.00 | - | 10 | 0 | 520.31% |
| MANU240419P00021000 | 2024-03-05 4:59PM EDT | 21.00 | 6.87 | 5.85 | 8.60 | 0.00 | - | - | 0 | 898.44% |
| MANU240419P00022000 | 2024-02-12 10:32AM EDT | 22.00 | 4.70 | 6.00 | 8.80 | 0.00 | - | - | 10 | 595.31% |
| MANU240419P00025000 | 2024-03-05 4:59PM EDT | 25.00 | 11.00 | 9.85 | 12.55 | 0.00 | - | - | 0 | 1,098.05% |
| MANU240419P00030000 | 2024-02-15 10:53AM EDT | 30.00 | 13.50 | 14.60 | 17.40 | 0.00 | - | 25 | 25 | 1,211.72% |
| MANU240419P00031000 | 2024-03-05 4:59PM EDT | 31.00 | 16.85 | 15.25 | 17.90 | 0.00 | - | - | 0 | 1,032.81% |
| MANU240419P00032000 | 2024-03-05 4:59PM EDT | 32.00 | 17.95 | 16.45 | 18.85 | 0.00 | - | - | 0 | 1,104.69% |
| MANU240419P00040000 | 2024-03-13 9:31AM EDT | 40.00 | 25.10 | 24.55 | 27.40 | 0.00 | - | 1 | 1,500 | 1,478.13% |
© 2024 Yahoo. All rights reserved.