Manchester United plc (MANU)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MANU240119C00005000 | 2023-03-24 1:39PM EDT | 5.00 | 20.00 | 14.00 | 18.40 | 0.00 | - | 1 | 1 | 289.06% |
| MANU240119C00010000 | 2023-06-08 10:23AM EDT | 10.00 | 9.30 | 12.50 | 17.00 | 0.00 | - | 2 | 3 | 324.32% |
| MANU240119C00012000 | 2023-09-21 12:47PM EDT | 12.00 | 6.80 | 7.10 | 10.50 | 0.00 | - | 10 | 13 | 108.40% |
| MANU240119C00014000 | 2023-08-11 12:28PM EDT | 14.00 | 9.00 | 4.70 | 9.00 | 0.00 | - | 4 | 2 | 86.18% |
| MANU240119C00015000 | 2023-06-27 12:27PM EDT | 15.00 | 8.58 | 5.90 | 10.50 | 0.00 | - | 5 | 51 | 147.95% |
| MANU240119C00016000 | 2023-06-15 12:35PM EDT | 16.00 | 8.30 | 6.50 | 9.70 | 0.00 | - | - | 10 | 158.25% |
| MANU240119C00017000 | 2023-09-29 9:55AM EDT | 17.00 | 4.50 | 4.00 | 4.50 | +0.28 | +6.64% | 1 | 39 | 65.28% |
| MANU240119C00018000 | 2023-09-08 12:17PM EDT | 18.00 | 4.30 | 3.30 | 3.90 | 0.00 | - | 5 | 1 | 63.09% |
| MANU240119C00019000 | 2023-09-29 12:17PM EDT | 19.00 | 3.30 | 3.00 | 3.40 | +0.10 | +3.12% | 3 | 21 | 65.67% |
| MANU240119C00020000 | 2023-09-28 2:59PM EDT | 20.00 | 2.90 | 2.50 | 2.95 | 0.00 | - | 4 | 132 | 64.99% |
| MANU240119C00021000 | 2023-09-29 10:10AM EDT | 21.00 | 2.65 | 2.15 | 2.60 | +0.13 | +5.16% | 2 | 101 | 65.92% |
| MANU240119C00022000 | 2023-09-26 9:35AM EDT | 22.00 | 1.80 | 1.85 | 2.25 | 0.00 | - | 1 | 210 | 66.28% |
| MANU240119C00023000 | 2023-09-18 10:37AM EDT | 23.00 | 1.60 | 1.55 | 1.95 | 0.00 | - | 5 | 68 | 66.21% |
| MANU240119C00024000 | 2023-09-25 3:12PM EDT | 24.00 | 1.35 | 1.30 | 1.70 | 0.00 | - | 1 | 29 | 66.41% |
| MANU240119C00025000 | 2023-09-28 10:15AM EDT | 25.00 | 1.50 | 1.10 | 1.50 | 0.00 | - | 2 | 843 | 66.94% |
| MANU240119C00026000 | 2023-09-27 10:04AM EDT | 26.00 | 1.40 | 0.95 | 1.30 | 0.00 | - | 37 | 178 | 67.38% |
| MANU240119C00027000 | 2023-08-07 3:41PM EDT | 27.00 | 2.50 | 1.00 | 1.75 | 0.00 | - | 1 | 5 | 78.66% |
| MANU240119C00028000 | 2023-09-27 10:17AM EDT | 28.00 | 1.00 | 0.70 | 1.10 | 0.00 | - | 70 | 1,139 | 69.87% |
| MANU240119C00029000 | 2023-09-18 10:20AM EDT | 29.00 | 0.70 | 0.60 | 0.95 | 0.00 | - | 40 | 52 | 69.97% |
| MANU240119C00030000 | 2023-09-25 10:35AM EDT | 30.00 | 0.65 | 0.65 | 0.85 | 0.00 | - | 60 | 1,404 | 72.75% |
| MANU240119C00031000 | 2023-08-18 9:30AM EDT | 31.00 | 1.24 | 0.00 | 1.55 | 0.00 | - | 1 | 1 | 77.05% |
| MANU240119C00032000 | 2023-09-28 10:15AM EDT | 32.00 | 0.45 | 0.15 | 2.15 | 0.00 | - | 5 | 154 | 91.94% |
| MANU240119C00035000 | 2023-09-27 11:14AM EDT | 35.00 | 0.50 | 0.25 | 0.45 | 0.00 | - | 52 | 1,058 | 72.07% |
| MANU240119C00038000 | 2023-09-06 12:15PM EDT | 38.00 | 0.20 | 0.10 | 0.90 | 0.00 | - | 5 | 99 | 86.33% |
| MANU240119C00039000 | 2023-09-06 11:37AM EDT | 39.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 72 | 82.72% |
| MANU240119C00040000 | 2023-09-27 3:58PM EDT | 40.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 15 | 701 | 72.46% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MANU240119P00003000 | 2023-03-16 12:21PM EDT | 3.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 179.69% |
| MANU240119P00005000 | 2023-07-10 12:06PM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 110.94% |
| MANU240119P00008000 | 2023-08-14 2:55PM EDT | 8.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 60 | 75.00% |
| MANU240119P00010000 | 2023-09-25 9:30AM EDT | 10.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 89 | 68.75% |
| MANU240119P00011000 | 2023-06-15 10:47AM EDT | 11.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 2 | 12 | 63.67% |
| MANU240119P00012000 | 2023-09-26 11:43AM EDT | 12.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 1 | 154 | 60.55% |
| MANU240119P00013000 | 2023-09-05 2:27PM EDT | 13.00 | 0.35 | 0.00 | 0.40 | 0.00 | - | 30 | 49 | 56.25% |
| MANU240119P00014000 | 2023-09-25 9:30AM EDT | 14.00 | 0.50 | 0.25 | 0.50 | 0.00 | - | 1 | 145 | 58.01% |
| MANU240119P00015000 | 2023-09-05 2:38PM EDT | 15.00 | 0.65 | 0.20 | 0.85 | 0.00 | - | 15 | 47 | 55.66% |
| MANU240119P00016000 | 2023-09-25 10:07AM EDT | 16.00 | 0.99 | 0.70 | 1.40 | 0.00 | - | 20 | 40 | 64.11% |
| MANU240119P00017000 | 2023-09-28 10:27AM EDT | 17.00 | 1.20 | 1.05 | 1.40 | 0.00 | - | 5 | 574 | 58.74% |
| MANU240119P00018000 | 2023-09-22 1:55PM EDT | 18.00 | 1.90 | 1.50 | 1.90 | 0.00 | - | 25 | 74 | 60.30% |
| MANU240119P00019000 | 2023-09-20 3:49PM EDT | 19.00 | 2.60 | 2.00 | 2.45 | 0.00 | - | 6 | 316 | 61.28% |
| MANU240119P00020000 | 2023-09-29 2:43PM EDT | 20.00 | 2.85 | 2.55 | 3.10 | -0.25 | -8.06% | 36 | 408 | 62.45% |
| MANU240119P00021000 | 2023-09-19 2:56PM EDT | 21.00 | 3.60 | 3.00 | 3.70 | 0.00 | - | 118 | 365 | 60.55% |
| MANU240119P00022000 | 2023-09-19 2:10PM EDT | 22.00 | 4.30 | 3.80 | 4.30 | 0.00 | - | 5 | 199 | 61.43% |
| MANU240119P00023000 | 2023-09-18 3:55PM EDT | 23.00 | 4.80 | 4.50 | 5.00 | 0.00 | - | 9 | 54 | 61.23% |
| MANU240119P00024000 | 2023-09-15 12:54PM EDT | 24.00 | 5.60 | 5.00 | 5.80 | 0.00 | - | 1 | 14 | 58.74% |
| MANU240119P00025000 | 2023-09-12 1:07PM EDT | 25.00 | 6.30 | 6.00 | 6.60 | 0.00 | - | 37 | 89 | 61.52% |
| MANU240119P00026000 | 2023-08-30 12:28PM EDT | 26.00 | 5.00 | 6.70 | 7.40 | 0.00 | - | 1 | 4 | 59.57% |
| MANU240119P00027000 | 2023-08-30 2:40PM EDT | 27.00 | 5.60 | 7.60 | 8.20 | 0.00 | - | - | 14 | 59.42% |
| MANU240119P00028000 | 2023-08-29 1:06PM EDT | 28.00 | 6.30 | 8.00 | 9.00 | 0.00 | - | 1 | 37 | 66.60% |
| MANU240119P00030000 | 2023-02-23 2:53PM EDT | 30.00 | 7.94 | 5.50 | 9.50 | 0.00 | - | - | 1 | 0.00% |
| MANU240119P00032000 | 2023-02-08 2:43PM EDT | 32.00 | 9.40 | 9.50 | 14.30 | 0.00 | - | - | 1 | 117.14% |
| MANU240119P00035000 | 2023-02-27 10:45AM EDT | 35.00 | 14.00 | 10.50 | 15.30 | 0.00 | - | 1 | 1 | 54.88% |
© 2023 Yahoo. All rights reserved.
