Options Chain for MANPOWERGROUP INC WIS COM (MAN) - $71.60 as of 9/6/2024 3:57:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 32.60 | 36.70 | % | 0 | 0 | 3.26 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 40.00 | 27.70 | 30.70 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 45.00 | 23.00 | 24.90 | 27.90 | 0.00 | 0.00% | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.01 | 8/27/2024 | 9/6/2024 3:59:52 PM EST |
| 50.00 | 19.40 | 19.90 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 55.00 | 14.40 | 14.90 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 60.00 | 9.40 | 11.90 | % | 0 | 0 | 0.53 | 0.99 | 0.01 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 65.00 | 4.70 | 7.10 | 11.60 | 0.00 | 0.00% | 0 | 0 | 0.25 | 0.87 | 0.05 | -0.04 | 5/20/2024 | 9/6/2024 3:59:52 PM EST |
| 70.00 | 1.25 | 2.30 | 2.55 | 0.00 | 0.00% | 0 | 39 | 0.27 | 0.48 | 0.10 | -0.06 | 8/13/2024 | 9/6/2024 3:59:52 PM EST |
| 75.00 | 0.05 | 0.85 | 0.12 | -0.47 | -79.67% | 1 | 117 | 0.45 | 0.07 | 0.04 | -0.02 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 80.00 | 0.00 | 0.75 | 0.31 | 0.00 | 0.00% | 0 | 89 | 0.68 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 9/6/2024 3:59:52 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 6 | 0.86 | 0.00 | 0.00 | 0.00 | 6/27/2024 | 9/6/2024 3:59:52 PM EST |
| 90.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 43 | 1.03 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 9/6/2024 3:59:52 PM EST |
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 105.00 | 0.00 | 0.65 | 0.12 | 0.00 | 0.00% | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 9/6/2024 3:59:52 PM EST |
| 110.00 | 0.00 | 0.65 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 115.00 | 0.00 | 0.65 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.10 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 40.00 | 0.00 | 0.10 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 45.00 | 0.00 | 0.10 | 0.24 | 0.00 | 0.00% | 0 | 3 | 1.11 | 0.00 | 0.00 | -0.01 | 7/16/2024 | 9/6/2024 3:59:52 PM EST |
| 50.00 | 0.00 | 0.15 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:52 PM EST | |||
| 55.00 | 0.00 | 0.15 | 0.35 | 0.00 | 0.00% | 0 | 35 | 0.70 | 0.00 | 0.00 | -0.01 | 7/10/2024 | 9/6/2024 3:59:52 PM EST |
| 60.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 35 | 0.51 | -0.01 | 0.01 | -0.01 | 7/16/2024 | 9/6/2024 3:59:52 PM EST |
| 65.00 | 0.25 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 35 | 0.33 | -0.13 | 0.05 | -0.04 | 8/26/2024 | 9/6/2024 3:59:52 PM EST |
| 70.00 | 1.35 | 1.80 | 0.87 | 0.00 | 0.00% | 0 | 76 | 0.25 | -0.52 | 0.10 | -0.06 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 75.00 | 4.00 | 5.80 | 2.50 | 0.00 | 0.00% | 0 | 22 | 0.35 | -0.93 | 0.04 | -0.02 | 7/29/2024 | 9/6/2024 3:59:52 PM EST |
| 80.00 | 8.30 | 10.90 | 3.90 | 0.00 | 0.00% | 0 | 1 | 0.58 | -1.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 3:59:52 PM EST |
| 85.00 | 15.10 | 17.30 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 90.00 | 18.50 | 22.60 | 15.81 | 0.00 | 0.00% | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 4/8/2024 | 9/6/2024 3:59:52 PM EST |
| 95.00 | 23.50 | 27.50 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 100.00 | 28.40 | 32.60 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 105.00 | 33.30 | 37.70 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 110.00 | 38.30 | 42.70 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 115.00 | 43.30 | 47.70 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST |