Options Chain for MANCHESTER UTD PLC NEW ORD CL A (MANU) - $17.08 as of 12/20/2024 3:47:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.70 | 14.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 8.00 | 8.05 | 11.50 | % | 0 | 0 | 8.73 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 9.00 | 6.65 | 10.50 | % | 0 | 0 | 7.71 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 10.00 | 5.60 | 9.50 | % | 0 | 0 | 6.81 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 11.00 | 4.70 | 8.50 | % | 0 | 0 | 6.02 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 12.00 | 3.50 | 7.50 | % | 0 | 0 | 5.30 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 12.50 | 3.30 | 7.00 | % | 0 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 13.00 | 2.98 | 6.50 | % | 0 | 0 | 4.64 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 13.50 | 2.00 | 6.00 | % | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 14.00 | 1.55 | 5.50 | % | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 14.50 | 1.01 | 5.00 | % | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 15.00 | 1.67 | 4.40 | % | 0 | 0 | 3.43 | 0.99 | 0.02 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 15.50 | 0.44 | 3.75 | % | 0 | 0 | 3.14 | 0.99 | 0.04 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 16.00 | 0.64 | 5.00 | % | 0 | 0 | 2.91 | 0.94 | 0.14 | -0.01 | 12/20/2024 3:59:50 PM EST | |||
| 16.50 | 0.00 | 2.78 | % | 0 | 0 | 2.60 | 0.81 | 0.33 | -0.02 | 12/20/2024 3:59:50 PM EST | |||
| 17.00 | 0.00 | 2.42 | % | 0 | 0 | 2.46 | 0.60 | 0.49 | -0.02 | 12/20/2024 3:59:50 PM EST | |||
| 17.50 | 0.01 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 59 | 0.27 | 0.35 | 0.47 | -0.02 | 12/19/2024 | 12/20/2024 3:59:50 PM EST |
| 18.00 | 0.00 | 2.20 | 0.18 | 0.00 | 0.00% | 0 | 1 | 2.90 | 0.16 | 0.32 | -0.01 | 12/17/2024 | 12/20/2024 3:59:50 PM EST |
| 18.50 | 0.00 | 2.14 | % | 0 | 0 | 2.80 | 0.05 | 0.15 | -0.01 | 12/20/2024 3:59:50 PM EST | |||
| 19.00 | 0.00 | 2.13 | % | 0 | 0 | 2.96 | 0.01 | 0.05 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 19.50 | 0.00 | 2.13 | % | 0 | 0 | 3.13 | 0.00 | 0.01 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 20.00 | 0.00 | 2.13 | % | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 20.50 | 0.00 | 2.12 | % | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 21.00 | 0.00 | 1.29 | % | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 21.50 | 0.00 | 1.50 | % | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 22.00 | 0.00 | 2.13 | % | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 22.50 | 0.00 | 0.25 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 23.00 | 0.00 | 2.13 | % | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 24.00 | 0.00 | 2.13 | % | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.20 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 26.00 | 0.00 | 2.13 | % | 0 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 27.00 | 0.00 | 2.13 | % | 0 | 0 | 4.87 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 28.00 | 0.00 | 2.13 | % | 0 | 0 | 5.05 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 29.00 | 0.00 | 2.13 | % | 0 | 0 | 5.20 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 30.00 | 0.00 | 2.13 | % | 0 | 0 | 5.35 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 31.00 | 0.00 | 2.13 | % | 0 | 0 | 5.50 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 32.00 | 0.00 | 2.13 | % | 0 | 0 | 5.64 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 33.00 | 0.00 | 2.13 | % | 0 | 0 | 5.77 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 34.00 | 0.00 | 2.13 | % | 0 | 0 | 5.66 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 35.00 | 0.00 | 0.15 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 8.00 | 0.00 | 2.13 | % | 0 | 0 | 8.90 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 9.00 | 0.00 | 2.33 | % | 0 | 0 | 7.86 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 10.00 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 10 | 2.27 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 12/20/2024 3:59:50 PM EST |
| 11.00 | 0.00 | 2.12 | % | 0 | 0 | 6.13 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 12.00 | 0.00 | 0.20 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 12.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 79 | 1.16 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 12/20/2024 3:59:50 PM EST |
| 13.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 98 | 1.22 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 12/20/2024 3:59:50 PM EST |
| 13.50 | 0.00 | 2.13 | % | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 14.00 | 0.00 | 0.09 | 0.01 | 0.00 | 0.00% | 0 | 102 | 1.08 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 12/20/2024 3:59:50 PM EST |
| 14.50 | 0.00 | 2.13 | % | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 15.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 301 | 0.53 | -0.01 | 0.02 | 0.00 | 12/17/2024 | 12/20/2024 3:59:50 PM EST |
| 15.50 | 0.00 | 2.15 | % | 0 | 0 | 3.26 | -0.01 | 0.04 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 16.00 | 0.00 | 2.16 | % | 0 | 0 | 2.98 | -0.06 | 0.14 | -0.01 | 12/20/2024 3:59:50 PM EST | |||
| 16.50 | 0.00 | 1.00 | % | 0 | 0 | 1.42 | -0.19 | 0.33 | -0.02 | 12/20/2024 3:59:50 PM EST | |||
| 17.00 | 0.00 | 0.77 | 0.20 | 0.00 | 0.00% | 0 | 20 | 0.76 | -0.40 | 0.49 | -0.02 | 12/13/2024 | 12/20/2024 3:59:50 PM EST |
| 17.50 | 0.00 | 2.16 | 0.15 | 0.00 | 0.00% | 0 | 1 | 2.52 | -0.65 | 0.47 | -0.02 | 12/17/2024 | 12/20/2024 3:59:50 PM EST |
| 18.00 | 0.00 | 2.95 | 0.24 | 0.00 | 0.00% | 0 | 65 | 2.72 | -0.84 | 0.32 | -0.01 | 12/17/2024 | 12/20/2024 3:59:50 PM EST |
| 18.50 | 0.87 | 3.40 | % | 0 | 0 | 2.91 | -0.95 | 0.15 | -0.01 | 12/20/2024 3:59:50 PM EST | |||
| 19.00 | 1.16 | 3.90 | % | 0 | 0 | 3.09 | -0.99 | 0.05 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 19.50 | 0.70 | 4.25 | % | 0 | 0 | 3.26 | -1.00 | 0.01 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 20.00 | 1.92 | 4.90 | % | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 20.50 | 2.97 | 5.40 | % | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 21.00 | 2.84 | 6.50 | % | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 21.50 | 3.50 | 7.00 | % | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 22.00 | 3.50 | 7.50 | % | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 22.50 | 3.85 | 8.00 | % | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 23.00 | 5.45 | 8.50 | % | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 24.00 | 5.40 | 9.50 | % | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 25.00 | 6.30 | 10.50 | % | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 26.00 | 7.40 | 11.50 | % | 0 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 27.00 | 8.30 | 12.40 | % | 0 | 0 | 5.02 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 28.00 | 9.50 | 13.50 | % | 0 | 0 | 5.19 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 29.00 | 11.45 | 14.05 | % | 0 | 0 | 5.35 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 30.00 | 11.35 | 15.50 | % | 0 | 0 | 5.50 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 31.00 | 12.50 | 16.50 | % | 0 | 0 | 5.65 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 32.00 | 13.35 | 17.50 | % | 0 | 0 | 5.79 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 33.00 | 15.40 | 18.50 | % | 0 | 0 | 5.87 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 34.00 | 15.55 | 19.50 | % | 0 | 0 | 5.99 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST | |||
| 35.00 | 16.10 | 20.50 | % | 0 | 0 | 5.40 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:50 PM EST |