Manchester United plc (MANU)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:11PM EDT. Market open.
Callsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MANU230324C00015000 | 2023-02-21 11:03AM EDT | 15.00 | 12.00 | 8.40 | 11.50 | 0.00 | - | - | 4 | 751.56% |
| MANU230324C00017000 | 2023-03-14 11:33AM EDT | 17.00 | 3.91 | 6.10 | 9.50 | 0.00 | - | 2 | 2 | 572.27% |
| MANU230324C00019000 | 2023-02-23 10:58AM EDT | 19.00 | 7.40 | 4.10 | 7.70 | 0.00 | - | - | 1 | 464.84% |
| MANU230324C00020000 | 2023-03-07 4:11PM EDT | 20.00 | 2.70 | 3.40 | 6.60 | 0.00 | - | - | 2 | 421.09% |
| MANU230324C00020500 | 2023-03-13 9:30AM EDT | 20.50 | 2.05 | 2.45 | 6.00 | 0.00 | - | 1 | 1 | 339.84% |
| MANU230324C00021000 | 2023-03-23 10:22AM EDT | 21.00 | 3.00 | 2.45 | 5.50 | +1.33 | +79.64% | 9 | 23 | 353.91% |
| MANU230324C00021500 | 2023-03-22 12:10PM EDT | 21.50 | 4.50 | 1.00 | 5.00 | 0.00 | - | 6 | 62 | 241.80% |
| MANU230324C00022000 | 2023-03-22 12:40PM EDT | 22.00 | 3.30 | 0.90 | 5.00 | 0.00 | - | 13 | 50 | 286.72% |
| MANU230324C00022500 | 2023-03-23 11:56AM EDT | 22.50 | 1.75 | 1.30 | 2.20 | -1.95 | -52.70% | 6 | 34 | 144.14% |
| MANU230324C00023000 | 2023-03-22 11:58AM EDT | 23.00 | 1.80 | 0.20 | 4.90 | 0.00 | - | 1 | 15 | 310.55% |
| MANU230324C00023500 | 2023-03-23 10:25AM EDT | 23.50 | 0.90 | 0.55 | 2.15 | -1.30 | -59.09% | 2 | 535 | 173.05% |
| MANU230324C00024000 | 2023-03-23 10:49AM EDT | 24.00 | 0.50 | 0.55 | 1.00 | -1.52 | -75.25% | 50 | 863 | 125.20% |
| MANU230324C00024500 | 2023-03-23 10:12AM EDT | 24.50 | 0.45 | 0.25 | 4.80 | -0.55 | -55.00% | 10 | 111 | 404.69% |
| MANU230324C00025000 | 2023-03-23 11:53AM EDT | 25.00 | 0.65 | 0.40 | 0.60 | -0.70 | -51.85% | 902 | 1,035 | 138.28% |
| MANU230324C00026000 | 2023-03-23 11:25AM EDT | 26.00 | 0.25 | 0.05 | 0.25 | -0.85 | -77.27% | 92 | 1,085 | 112.50% |
| MANU230324C00027000 | 2023-03-23 11:13AM EDT | 27.00 | 0.06 | 0.05 | 0.20 | -0.54 | -90.00% | 745 | 861 | 135.94% |
| MANU230324C00028000 | 2023-03-23 10:28AM EDT | 28.00 | 0.10 | 0.00 | 0.20 | -0.28 | -73.68% | 42 | 10,533 | 153.91% |
| MANU230324C00028500 | 2023-03-22 2:53PM EDT | 28.50 | 0.10 | 0.00 | 4.80 | -0.25 | -71.43% | 10 | 229 | 570.70% |
| MANU230324C00029000 | 2023-03-22 3:55PM EDT | 29.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 16 | 19 | 187.50% |
| MANU230324C00030000 | 2023-03-22 3:54PM EDT | 30.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 28 | 113 | 175.00% |
| MANU230324C00031000 | 2023-03-06 11:28AM EDT | 31.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 2 | 658.01% |
| MANU230324C00035000 | 2023-03-22 3:43PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 39 | 46 | 237.50% |
| MANU230324C00040000 | 2023-03-22 12:51PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 55 | 306.25% |
Putsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MANU230324P00015000 | 2023-02-23 12:22PM EDT | 15.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 5 | 80 | 293.75% |
| MANU230324P00016000 | 2023-02-17 12:21PM EDT | 16.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 6 | 16 | 287.50% |
| MANU230324P00017000 | 2023-03-22 11:38AM EDT | 17.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 10 | 221.88% |
| MANU230324P00017500 | 2023-03-21 12:49PM EDT | 17.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 6 | 206.25% |
| MANU230324P00018000 | 2023-03-15 9:30AM EDT | 18.00 | 0.39 | 0.00 | 0.05 | 0.00 | - | - | 4 | 187.50% |
| MANU230324P00018500 | 2023-03-22 3:33PM EDT | 18.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 66 | 171.88% |
| MANU230324P00019000 | 2023-03-23 9:47AM EDT | 19.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 90 | 156.25% |
| MANU230324P00020000 | 2023-03-23 10:55AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 46 | 1,785 | 125.00% |
| MANU230324P00021000 | 2023-03-22 3:55PM EDT | 21.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 5 | 48 | 121.09% |
| MANU230324P00021500 | 2023-03-23 11:16AM EDT | 21.50 | 0.15 | 0.05 | 2.25 | -0.10 | -40.00% | 42 | 476 | 314.06% |
| MANU230324P00022000 | 2023-03-23 10:30AM EDT | 22.00 | 0.20 | 0.05 | 0.20 | -0.10 | -33.33% | 144 | 425 | 99.22% |
| MANU230324P00022500 | 2023-03-23 9:31AM EDT | 22.50 | 0.20 | 0.00 | 0.45 | -0.15 | -42.86% | 65 | 29 | 99.61% |
| MANU230324P00023000 | 2023-03-23 11:15AM EDT | 23.00 | 0.45 | 0.25 | 0.45 | +0.20 | +80.00% | 4 | 525 | 96.48% |
© 2023 Yahoo. All rights reserved.
