Options Chain for MANCHESTER UTD PLC NEW ORD CL A (MANU) - $14.52 as of 4/17/2024 2:49:02 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1.00 | 12.00 | 15.35 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/17/2024 2:58:51 PM EST | |||
2.00 | 12.40 | 14.25 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 4/17/2024 2:58:51 PM EST | |||
3.00 | 11.45 | 13.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 4/17/2024 2:58:51 PM EST | |||
4.00 | 10.10 | 12.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.02 | 4/17/2024 2:58:51 PM EST | |||
5.00 | 9.45 | 11.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.02 | 4/17/2024 2:58:51 PM EST | |||
6.00 | 8.25 | 10.00 | 8.15 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.03 | 3/12/2024 | 4/17/2024 2:58:51 PM EST |
7.00 | 6.20 | 9.25 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.03 | 4/17/2024 2:58:51 PM EST | |||
8.00 | 6.40 | 8.25 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.04 | 4/17/2024 2:58:51 PM EST | |||
8.50 | 5.95 | 7.75 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.04 | 4/17/2024 2:58:51 PM EST | |||
9.00 | 5.40 | 7.25 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.04 | 4/17/2024 2:58:51 PM EST | |||
9.50 | 4.90 | 6.60 | % | 0 | 0 | 9.85 | 1.00 | 0.00 | -0.05 | 4/17/2024 2:58:51 PM EST | |||
10.00 | 4.50 | 5.35 | % | 0 | 0 | 8.76 | 1.00 | 0.00 | -0.05 | 4/17/2024 2:58:51 PM EST | |||
10.50 | 3.55 | 5.75 | % | 0 | 0 | 8.24 | 1.00 | 0.00 | -0.05 | 4/17/2024 2:58:51 PM EST | |||
11.00 | 3.45 | 5.20 | % | 0 | 0 | 7.59 | 1.00 | 0.00 | -0.05 | 4/17/2024 2:58:51 PM EST | |||
11.50 | 2.31 | 4.65 | % | 0 | 0 | 7.11 | 1.00 | 0.00 | -0.05 | 4/17/2024 2:58:51 PM EST | |||
12.00 | 2.45 | 4.20 | 1.95 | 0.00 | 0.00% | 0 | 2 | 6.92 | 1.00 | 0.00 | -0.06 | 3/20/2024 | 4/17/2024 2:58:51 PM EST |
12.50 | 1.73 | 3.75 | % | 0 | 0 | 5.88 | 1.00 | 0.00 | -0.06 | 4/17/2024 2:58:51 PM EST | |||
13.00 | 1.51 | 3.00 | 1.40 | 0.00 | 0.00% | 0 | 230 | 4.63 | 1.00 | 0.00 | -0.06 | 3/18/2024 | 4/17/2024 2:58:51 PM EST |
13.50 | 0.94 | 2.72 | 1.34 | 0.00 | 0.00% | 0 | 53 | 4.33 | 1.00 | 0.01 | -0.07 | 4/12/2024 | 4/17/2024 2:58:51 PM EST |
14.00 | 0.47 | 0.98 | 0.80 | +0.15 | +23.08% | 22 | 232 | 0.00 | 0.94 | 0.18 | -0.08 | 4/17/2024 | 4/17/2024 2:58:51 PM EST |
14.50 | 0.16 | 0.40 | 0.40 | +0.20 | +100.00% | 1 | 101 | 0.00 | 0.78 | 0.55 | -0.09 | 4/17/2024 | 4/17/2024 2:58:51 PM EST |
15.00 | 0.08 | 0.17 | 0.10 | +0.06 | +150.00% | 19 | 1,099 | 0.39 | 0.41 | 0.90 | -0.07 | 4/17/2024 | 4/17/2024 2:58:51 PM EST |
15.50 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 216 | 0.44 | 0.11 | 0.41 | -0.03 | 4/16/2024 | 4/17/2024 2:58:51 PM EST |
16.00 | 0.00 | 0.02 | 0.03 | +0.01 | +50.00% | 1 | 274 | 0.62 | 0.01 | 0.06 | 0.00 | 4/17/2024 | 4/17/2024 2:58:51 PM EST |
16.50 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 42 | 0.82 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/17/2024 2:58:51 PM EST |
17.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 20 | 1.22 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/17/2024 2:58:51 PM EST |
17.50 | 0.00 | 0.75 | % | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 4/17/2024 2:58:51 PM EST | |||
18.00 | 0.00 | 0.07 | 0.08 | 0.00 | 0.00% | 0 | 7 | 1.74 | 0.00 | 0.00 | 0.00 | 3/13/2024 | 4/17/2024 2:58:51 PM EST |
18.50 | 0.00 | 0.75 | % | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 4/17/2024 2:58:51 PM EST | |||
19.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 49 | 4.44 | 0.00 | 0.00 | 0.00 | 3/12/2024 | 4/17/2024 2:58:51 PM EST |
19.50 | 0.00 | 0.75 | % | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 4/17/2024 2:58:51 PM EST | |||
20.00 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 81 | 2.90 | 0.00 | 0.00 | 0.00 | 3/19/2024 | 4/17/2024 2:58:51 PM EST |
20.50 | 0.00 | 0.75 | % | 0 | 0 | 5.12 | 0.00 | 0.00 | 0.00 | 4/17/2024 2:58:51 PM EST | |||
21.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 125 | 2.00 | 0.00 | 0.00 | 0.00 | 3/12/2024 | 4/17/2024 2:58:51 PM EST |
22.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 114 | 5.71 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/17/2024 2:58:51 PM EST |
23.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 22 | 6.07 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/17/2024 2:58:51 PM EST |
24.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 28 | 2.65 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/17/2024 2:58:51 PM EST |
25.00 | 0.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0 | 5 | 5.91 | 0.00 | 0.00 | 0.00 | 2/23/2024 | 4/17/2024 2:58:51 PM EST |
26.00 | 0.00 | 0.35 | 0.06 | 0.00 | 0.00% | 0 | 10 | 5.61 | 0.00 | 0.00 | 0.00 | 2/23/2024 | 4/17/2024 2:58:51 PM EST |
27.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2024 2:58:51 PM EST | |||
28.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2024 2:58:51 PM EST | |||
29.00 | 0.00 | 0.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2024 2:58:51 PM EST | |||
30.00 | 0.00 | 0.40 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2024 2:58:51 PM EST | |||
31.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2024 2:58:51 PM EST | |||
32.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2024 2:58:51 PM EST | |||
33.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2024 2:58:51 PM EST | |||
34.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2024 2:58:51 PM EST | |||
35.00 | 0.00 | 0.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2024 2:58:51 PM EST | |||
36.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2024 2:58:51 PM EST | |||
37.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2024 2:58:51 PM EST | |||
38.00 | 0.00 | 0.40 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2024 2:58:51 PM EST | |||
39.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2024 2:58:51 PM EST | |||
40.00 | 0.00 | 0.02 | 0.10 | 0.00 | 0.00% | 0 | 1,953 | 0.00 | 0.00 | 0.00 | 0.00 | 1/31/2024 | 4/17/2024 2:58:51 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2024 2:58:51 PM EST | |||
2.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 4/17/2024 2:58:51 PM EST | |||
3.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 4/17/2024 2:58:51 PM EST | |||
4.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.02 | 4/17/2024 2:58:51 PM EST | |||
5.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.02 | 4/17/2024 2:58:51 PM EST | |||
6.00 | 0.00 | 0.09 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.03 | 4/17/2024 2:58:51 PM EST | |||
7.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.03 | 4/17/2024 2:58:51 PM EST | |||
8.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.04 | 4/17/2024 2:58:51 PM EST | |||
8.50 | 0.00 | 0.75 | % | 0 | 0 | 8.66 | 0.00 | 0.00 | -0.04 | 4/17/2024 2:58:51 PM EST | |||
9.00 | 0.00 | 0.05 | % | 0 | 0 | 3.81 | 0.00 | 0.00 | -0.04 | 4/17/2024 2:58:51 PM EST | |||
9.50 | 0.00 | 0.11 | % | 0 | 0 | 4.07 | 0.00 | 0.00 | -0.05 | 4/17/2024 2:58:51 PM EST | |||
10.00 | 0.00 | 0.09 | 0.08 | 0.00 | 0.00% | 0 | 0 | 3.53 | 0.00 | 0.00 | -0.05 | 3/4/2024 | 4/17/2024 2:58:51 PM EST |
10.50 | 0.00 | 0.14 | % | 0 | 0 | 3.53 | 0.00 | 0.00 | -0.05 | 4/17/2024 2:58:51 PM EST | |||
11.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 1 | 2.48 | 0.00 | 0.00 | -0.05 | 3/13/2024 | 4/17/2024 2:58:51 PM EST |
11.50 | 0.00 | 0.05 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | -0.05 | 4/17/2024 2:58:51 PM EST | |||
12.00 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 56 | 1.57 | 0.00 | 0.00 | -0.06 | 4/9/2024 | 4/17/2024 2:58:51 PM EST |
12.50 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 24 | 2.14 | 0.00 | 0.00 | -0.06 | 4/12/2024 | 4/17/2024 2:58:51 PM EST |
13.00 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 162 | 1.43 | 0.00 | 0.00 | -0.06 | 4/16/2024 | 4/17/2024 2:58:51 PM EST |
13.50 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 85 | 1.62 | 0.00 | 0.01 | -0.07 | 4/15/2024 | 4/17/2024 2:58:51 PM EST |
14.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 1,283 | 0.78 | -0.06 | 0.18 | -0.08 | 4/16/2024 | 4/17/2024 2:58:51 PM EST |
14.50 | 0.05 | 0.14 | 0.22 | 0.00 | 0.00% | 0 | 68 | 0.54 | -0.22 | 0.55 | -0.09 | 4/16/2024 | 4/17/2024 2:58:51 PM EST |
15.00 | 0.03 | 0.41 | 0.77 | 0.00 | 0.00% | 0 | 634 | 0.95 | -0.59 | 0.90 | -0.07 | 4/16/2024 | 4/17/2024 2:58:51 PM EST |
15.50 | 0.43 | 1.61 | % | 0 | 0 | 3.79 | -0.89 | 0.41 | -0.03 | 4/17/2024 2:58:51 PM EST | |||
16.00 | 0.91 | 2.48 | 1.71 | 0.00 | 0.00% | 0 | 9 | 4.07 | -0.99 | 0.06 | 0.00 | 4/15/2024 | 4/17/2024 2:58:51 PM EST |
16.50 | 1.41 | 2.94 | % | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 4/17/2024 2:58:51 PM EST | |||
17.00 | 2.01 | 3.25 | 2.65 | 0.00 | 0.00% | 0 | 26 | 4.08 | -1.00 | 0.00 | 0.00 | 4/5/2024 | 4/17/2024 2:58:51 PM EST |
17.50 | 2.38 | 4.05 | % | 0 | 0 | 5.23 | -1.00 | 0.00 | 0.00 | 4/17/2024 2:58:51 PM EST | |||
18.00 | 2.90 | 4.10 | 4.00 | 0.00 | 0.00% | 0 | 0 | 5.66 | -1.00 | 0.00 | 0.00 | 3/1/2024 | 4/17/2024 2:58:51 PM EST |
18.50 | 3.45 | 4.45 | % | 0 | 0 | 4.99 | -1.00 | 0.00 | 0.00 | 4/17/2024 2:58:51 PM EST | |||
19.00 | 4.00 | 5.55 | 3.15 | 0.00 | 0.00% | 0 | 2 | 4.88 | -1.00 | 0.00 | 0.00 | 2/13/2024 | 4/17/2024 2:58:51 PM EST |
19.50 | 4.40 | 6.00 | % | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 4/17/2024 2:58:51 PM EST | |||
20.00 | 4.90 | 6.55 | 5.80 | 0.00 | 0.00% | 0 | 0 | 6.01 | -1.00 | 0.00 | 0.00 | 3/18/2024 | 4/17/2024 2:58:51 PM EST |
20.50 | 5.50 | 7.05 | % | 0 | 0 | 6.98 | -1.00 | 0.00 | 0.00 | 4/17/2024 2:58:51 PM EST | |||
21.00 | 5.05 | 8.05 | 6.87 | 0.00 | 0.00% | 0 | 0 | 7.21 | -1.00 | 0.00 | 0.00 | 3/5/2024 | 4/17/2024 2:58:51 PM EST |
22.00 | 6.75 | 8.75 | 4.70 | 0.00 | 0.00% | 0 | 0 | 7.66 | -1.00 | 0.00 | 0.00 | 2/12/2024 | 4/17/2024 2:58:51 PM EST |
23.00 | 7.85 | 9.90 | % | 0 | 0 | 7.68 | -1.00 | 0.00 | 0.00 | 4/17/2024 2:58:51 PM EST | |||
24.00 | 8.80 | 10.55 | % | 0 | 0 | 8.55 | -1.00 | 0.00 | 0.00 | 4/17/2024 2:58:51 PM EST | |||
25.00 | 9.45 | 11.55 | 11.00 | 0.00 | 0.00% | 0 | 0 | 8.66 | -1.00 | 0.00 | 0.00 | 3/5/2024 | 4/17/2024 2:58:51 PM EST |
26.00 | 10.10 | 12.30 | % | 0 | 0 | 8.47 | -1.00 | 0.00 | 0.00 | 4/17/2024 2:58:51 PM EST | |||
27.00 | 11.80 | 13.45 | % | 0 | 0 | 8.77 | -1.00 | 0.00 | 0.00 | 4/17/2024 2:58:51 PM EST | |||
28.00 | 13.00 | 15.15 | % | 0 | 0 | 9.61 | -1.00 | 0.00 | 0.00 | 4/17/2024 2:58:51 PM EST | |||
29.00 | 13.85 | 16.15 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/17/2024 2:58:51 PM EST | |||
30.00 | 14.90 | 16.50 | 13.50 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/15/2024 | 4/17/2024 2:58:51 PM EST |
31.00 | 15.90 | 17.40 | 16.85 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/5/2024 | 4/17/2024 2:58:51 PM EST |
32.00 | 16.50 | 18.50 | 17.95 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/5/2024 | 4/17/2024 2:58:51 PM EST |
33.00 | 17.80 | 19.55 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/17/2024 2:58:51 PM EST | |||
34.00 | 18.90 | 20.55 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/17/2024 2:58:51 PM EST | |||
35.00 | 19.15 | 21.60 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/17/2024 2:58:51 PM EST | |||
36.00 | 20.80 | 22.60 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/17/2024 2:58:51 PM EST | |||
37.00 | 21.50 | 23.60 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/17/2024 2:58:51 PM EST | |||
38.00 | 22.05 | 24.75 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/17/2024 2:58:51 PM EST | |||
39.00 | 23.90 | 25.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/17/2024 2:58:51 PM EST | |||
40.00 | 24.80 | 26.60 | 25.10 | 0.00 | 0.00% | 0 | 1,500 | 0.00 | -1.00 | 0.00 | 0.00 | 3/13/2024 | 4/17/2024 2:58:51 PM EST |