Murphy USA Inc. (MUSA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MUSA240621C00350000 | 2024-05-02 9:33AM EDT | 350.00 | 45.30 | 93.00 | 97.70 | 0.00 | - | - | 1 | 51.86% |
| MUSA240621C00360000 | 2024-05-10 2:14PM EDT | 360.00 | 70.96 | 83.00 | 87.60 | 0.00 | - | - | 2 | 57.44% |
| MUSA240621C00370000 | 2024-05-10 9:31AM EDT | 370.00 | 53.45 | 73.50 | 77.80 | 0.00 | - | 1 | 10 | 52.58% |
| MUSA240621C00380000 | 2024-05-10 2:14PM EDT | 380.00 | 51.50 | 63.50 | 67.80 | 0.00 | - | 1 | 12 | 46.96% |
| MUSA240621C00390000 | 2024-05-15 2:50PM EDT | 390.00 | 49.00 | 54.00 | 58.40 | 0.00 | - | 2 | 18 | 43.25% |
| MUSA240621C00400000 | 2024-05-17 2:27PM EDT | 400.00 | 47.10 | 44.50 | 48.40 | +5.62 | +13.55% | 11 | 359 | 37.47% |
| MUSA240621C00410000 | 2024-05-17 2:27PM EDT | 410.00 | 38.00 | 35.00 | 39.30 | +5.48 | +16.85% | 10 | 363 | 33.92% |
| MUSA240621C00420000 | 2024-05-16 12:11PM EDT | 420.00 | 24.80 | 26.50 | 30.40 | 0.00 | - | 2 | 64 | 30.16% |
| MUSA240621C00430000 | 2024-05-16 12:11PM EDT | 430.00 | 17.50 | 19.50 | 23.50 | 0.00 | - | 1 | 10 | 29.52% |
| MUSA240621C00440000 | 2024-05-17 1:07PM EDT | 440.00 | 14.75 | 12.70 | 16.40 | +3.25 | +28.26% | 3 | 16 | 26.85% |
| MUSA240621C00450000 | 2024-05-17 3:33PM EDT | 450.00 | 9.75 | 8.80 | 11.50 | +2.35 | +31.76% | 2 | 2 | 26.41% |
| MUSA240621C00460000 | 2024-05-17 11:59AM EDT | 460.00 | 5.60 | 5.40 | 8.00 | +1.20 | +27.27% | 3 | 3 | 26.63% |
| MUSA240621C00470000 | 2024-05-13 2:04PM EDT | 470.00 | 2.50 | 2.00 | 4.10 | 0.00 | - | 6 | 6 | 23.78% |
| MUSA240621C00480000 | 2024-04-24 3:50PM EDT | 480.00 | 2.00 | 1.00 | 5.00 | 0.00 | - | - | 1 | 30.81% |
| MUSA240621C00520000 | 2024-04-23 2:16PM EDT | 520.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | - | 5 | 46.90% |
| MUSA240621C00560000 | 2024-05-10 3:35PM EDT | 560.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 14 | 14 | 50.92% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MUSA240621P00360000 | 2024-04-23 1:14PM EDT | 360.00 | 2.35 | 0.00 | 4.80 | 0.00 | - | - | 8 | 59.74% |
| MUSA240621P00370000 | 2024-05-02 1:02PM EDT | 370.00 | 3.95 | 0.10 | 4.80 | 0.00 | - | - | 3 | 53.99% |
| MUSA240621P00380000 | 2024-05-13 12:45PM EDT | 380.00 | 1.41 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 48.27% |
| MUSA240621P00390000 | 2024-05-03 10:25AM EDT | 390.00 | 12.50 | 0.00 | 4.80 | 0.00 | - | 14 | 5 | 42.57% |
| MUSA240621P00400000 | 2024-05-16 12:51PM EDT | 400.00 | 1.77 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 36.85% |
| MUSA240621P00410000 | 2024-05-15 3:24PM EDT | 410.00 | 3.20 | 0.20 | 3.30 | 0.00 | - | 11 | 20 | 26.86% |
| MUSA240621P00420000 | 2024-05-16 10:10AM EDT | 420.00 | 4.00 | 1.25 | 4.80 | 0.00 | - | 17 | 29 | 25.07% |
| MUSA240621P00430000 | 2024-05-14 2:16PM EDT | 430.00 | 13.40 | 3.90 | 7.40 | 0.00 | - | 2 | 15 | 24.13% |
| MUSA240621P00440000 | 2024-05-17 2:57PM EDT | 440.00 | 8.50 | 8.40 | 11.40 | -2.50 | -22.73% | 5 | 7 | 23.87% |
| MUSA240621P00510000 | 2024-05-02 9:32AM EDT | 510.00 | 119.50 | 64.10 | 69.00 | 0.00 | - | - | 0 | 34.99% |
© 2024 Yahoo. All rights reserved.