Options Chain for MANCHESTER UTD PLC NEW ORD CL A (MANU) - $14.12 as of 3/27/2024 9:10:11 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
5.00 | 8.75 | 11.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/27/2024 3:59:59 PM EST | |||
6.00 | 7.70 | 10.05 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/27/2024 3:59:59 PM EST | |||
7.00 | 6.70 | 9.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/27/2024 3:59:59 PM EST | |||
8.00 | 5.70 | 8.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/27/2024 3:59:59 PM EST | |||
8.50 | 4.95 | 7.55 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/27/2024 3:59:59 PM EST | |||
9.00 | 3.45 | 7.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/27/2024 3:59:59 PM EST | |||
9.50 | 4.20 | 6.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/27/2024 3:59:59 PM EST | |||
10.00 | 3.70 | 6.05 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/27/2024 3:59:59 PM EST | |||
10.50 | 3.20 | 5.55 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/27/2024 3:59:59 PM EST | |||
11.00 | 2.51 | 5.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/27/2024 3:59:59 PM EST | |||
11.50 | 2.19 | 4.55 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/27/2024 3:59:59 PM EST | |||
12.00 | 1.74 | 4.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/27/2024 3:59:59 PM EST | |||
12.50 | 1.23 | 3.50 | % | 0 | 0 | 9.77 | 1.00 | 0.00 | 0.00 | 3/27/2024 3:59:59 PM EST | |||
13.00 | 0.52 | 3.10 | % | 0 | 0 | 9.16 | 1.00 | 0.00 | 0.00 | 3/27/2024 3:59:59 PM EST | |||
13.50 | 0.00 | 2.64 | % | 0 | 0 | 8.33 | 1.00 | 0.00 | 0.00 | 3/27/2024 3:59:59 PM EST | |||
14.00 | 0.01 | 0.20 | 0.14 | +0.04 | +40.00% | 16 | 218 | 0.65 | 0.69 | 2.52 | -0.02 | 3/27/2024 | 3/27/2024 3:59:59 PM EST |
14.50 | 0.00 | 0.39 | 0.01 | -0.04 | -80.00% | 20 | 143 | 2.03 | 0.01 | 0.10 | 0.00 | 3/27/2024 | 3/27/2024 3:59:59 PM EST |
15.00 | 0.00 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 743 | 2.06 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 3/27/2024 3:59:59 PM EST |
15.50 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 71 | 4.45 | 0.00 | 0.00 | 0.00 | 3/19/2024 | 3/27/2024 3:59:59 PM EST |
16.00 | 0.00 | 0.69 | 0.02 | 0.00 | 0.00% | 0 | 1 | 4.73 | 0.00 | 0.00 | 0.00 | 3/19/2024 | 3/27/2024 3:59:59 PM EST |
16.50 | 0.00 | 0.75 | % | 0 | 0 | 5.41 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:59 PM EST | |||
17.00 | 0.00 | 0.24 | % | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:59 PM EST | |||
17.50 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 1 | 6.24 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 3/27/2024 3:59:59 PM EST |
18.00 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 2 | 6.62 | 0.00 | 0.00 | 0.00 | 2/27/2024 | 3/27/2024 3:59:59 PM EST |
18.50 | 0.00 | 0.75 | % | 0 | 0 | 6.98 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:59 PM EST | |||
19.00 | 0.00 | 0.03 | 0.07 | 0.00 | 0.00% | 0 | 6 | 3.09 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 3/27/2024 3:59:59 PM EST |
19.50 | 0.00 | 0.75 | % | 0 | 0 | 7.65 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:59 PM EST | |||
20.00 | 0.00 | 0.70 | % | 0 | 0 | 7.74 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:59 PM EST | |||
20.50 | 0.00 | 0.75 | % | 0 | 0 | 8.25 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:59 PM EST | |||
21.00 | 0.00 | 0.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:59 PM EST | |||
21.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:59 PM EST | |||
22.00 | 0.00 | 0.66 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:59 PM EST | |||
22.50 | 0.00 | 1.14 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:59 PM EST | |||
23.00 | 0.00 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 2/12/2024 | 3/27/2024 3:59:59 PM EST |
23.50 | 0.00 | 1.14 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:59 PM EST | |||
24.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 3/27/2024 3:59:59 PM EST |
24.50 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 2/23/2024 | 3/27/2024 3:59:59 PM EST |
25.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 3/27/2024 3:59:59 PM EST |
25.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:59 PM EST | |||
26.00 | 0.00 | 0.40 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:59 PM EST | |||
27.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:59 PM EST | |||
28.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:59 PM EST | |||
29.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:59 PM EST | |||
30.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 3/27/2024 3:59:59 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 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:59 PM EST | |||
6.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:59 PM EST | |||
7.00 | 0.00 | 1.43 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:59 PM EST | |||
8.00 | 0.00 | 0.23 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:59 PM EST | |||
8.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:59 PM EST | |||
9.00 | 0.00 | 0.22 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:59 PM EST | |||
9.50 | 0.00 | 1.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:59 PM EST | |||
10.00 | 0.00 | 0.25 | % | 0 | 0 | 5.87 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:59 PM EST | |||
10.50 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 1 | 4.02 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 3/27/2024 3:59:59 PM EST |
11.00 | 0.00 | 0.21 | % | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 3/27/2024 3:59:59 PM EST | |||
11.50 | 0.00 | 0.17 | 0.10 | 0.00 | 0.00% | 0 | 11 | 3.51 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 3/27/2024 3:59:59 PM EST |
12.00 | 0.00 | 0.19 | 0.03 | 0.00 | 0.00% | 0 | 1 | 3.08 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 3/27/2024 3:59:59 PM EST |
12.50 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 33 | 2.01 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 3/27/2024 3:59:59 PM EST |
13.00 | 0.00 | 0.11 | 0.01 | 0.00 | 0.00% | 0 | 75 | 1.56 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 3/27/2024 3:59:59 PM EST |
13.50 | 0.02 | 0.10 | 0.27 | 0.00 | 0.00% | 0 | 32 | 0.59 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 3/27/2024 3:59:59 PM EST |
14.00 | 0.01 | 0.15 | 0.24 | +0.03 | +14.29% | 5 | 22 | 0.30 | -0.31 | 2.52 | -0.02 | 3/27/2024 | 3/27/2024 3:59:59 PM EST |
14.50 | 0.00 | 2.65 | 1.60 | 0.00 | 0.00% | 0 | 1 | 8.08 | -0.99 | 0.10 | 0.00 | 3/22/2024 | 3/27/2024 3:59:59 PM EST |
15.00 | 0.05 | 2.54 | 0.94 | 0.00 | 0.00% | 0 | 35 | 6.63 | -1.00 | 0.00 | 0.00 | 3/15/2024 | 3/27/2024 3:59:59 PM EST |
15.50 | 0.94 | 3.65 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:59 PM EST | |||
16.00 | 1.85 | 2.25 | 1.62 | 0.00 | 0.00% | 0 | 11 | 0.00 | -1.00 | 0.00 | 0.00 | 3/15/2024 | 3/27/2024 3:59:59 PM EST |
16.50 | 2.00 | 4.60 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:59 PM EST | |||
17.00 | 2.19 | 5.05 | 0.90 | 0.00 | 0.00% | 0 | 10 | 0.00 | -1.00 | 0.00 | 0.00 | 2/12/2024 | 3/27/2024 3:59:59 PM EST |
17.50 | 2.00 | 5.55 | 3.54 | 0.00 | 0.00% | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 3/11/2024 | 3/27/2024 3:59:59 PM EST |
18.00 | 3.55 | 6.05 | 4.00 | +0.20 | +5.27% | 5 | 16 | 0.00 | -1.00 | 0.00 | 0.00 | 3/27/2024 | 3/27/2024 3:59:59 PM EST |
18.50 | 3.20 | 6.65 | 3.40 | 0.00 | 0.00% | 0 | 6 | 0.00 | -1.00 | 0.00 | 0.00 | 2/22/2024 | 3/27/2024 3:59:59 PM EST |
19.00 | 4.20 | 6.95 | 4.79 | 0.00 | 0.00% | 0 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 3/8/2024 | 3/27/2024 3:59:59 PM EST |
19.50 | 4.00 | 7.65 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:59 PM EST | |||
20.00 | 5.15 | 8.05 | 6.40 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/6/2024 | 3/27/2024 3:59:59 PM EST |
20.50 | 5.85 | 8.65 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:59 PM EST | |||
21.00 | 5.40 | 9.10 | 4.10 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/14/2024 | 3/27/2024 3:59:59 PM EST |
21.50 | 6.00 | 9.65 | 3.70 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/14/2024 | 3/27/2024 3:59:59 PM EST |
22.00 | 7.15 | 10.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:59 PM EST | |||
22.50 | 7.25 | 10.65 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:59 PM EST | |||
23.00 | 8.15 | 11.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:59 PM EST | |||
23.50 | 8.05 | 11.60 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:59 PM EST | |||
24.00 | 9.15 | 12.05 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:59 PM EST | |||
24.50 | 9.10 | 12.55 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:59 PM EST | |||
25.00 | 10.15 | 13.10 | 8.95 | 0.00 | 0.00% | 0 | 10 | 0.00 | -1.00 | 0.00 | 0.00 | 2/15/2024 | 3/27/2024 3:59:59 PM EST |
25.50 | 10.05 | 13.65 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:59 PM EST | |||
26.00 | 11.15 | 14.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:59 PM EST | |||
27.00 | 11.90 | 15.45 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:59 PM EST | |||
28.00 | 12.75 | 16.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:59 PM EST | |||
29.00 | 14.15 | 17.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/27/2024 3:59:59 PM EST | |||
30.00 | 15.15 | 18.15 | 14.60 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/22/2024 | 3/27/2024 3:59:59 PM EST |