Murphy USA Inc. (MUSA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MUSA240517C00210000 | 2024-05-02 9:34AM EDT | 210.00 | 185.00 | 231.00 | 236.00 | 0.00 | - | - | 0 | 545.31% |
| MUSA240517C00230000 | 2024-05-02 9:32AM EDT | 230.00 | 160.30 | 211.00 | 216.00 | 0.00 | - | - | 0 | 483.59% |
| MUSA240517C00250000 | 2024-05-02 9:34AM EDT | 250.00 | 145.00 | 191.00 | 195.90 | 0.00 | - | - | 0 | 403.13% |
| MUSA240517C00340000 | 2024-05-02 9:49AM EDT | 340.00 | 56.00 | 101.00 | 106.00 | 0.00 | - | - | 0 | 212.11% |
| MUSA240517C00350000 | 2024-05-06 12:14PM EDT | 350.00 | 52.23 | 91.00 | 96.00 | 0.00 | - | 1 | 0 | 191.41% |
| MUSA240517C00360000 | 2024-05-17 12:29PM EDT | 360.00 | 82.87 | 81.00 | 86.00 | +13.63 | +19.69% | 12 | 22 | 170.70% |
| MUSA240517C00370000 | 2024-05-17 12:29PM EDT | 370.00 | 72.93 | 71.00 | 75.90 | +26.15 | +55.90% | 8 | 20 | 141.02% |
| MUSA240517C00380000 | 2024-05-17 2:35PM EDT | 380.00 | 64.10 | 61.00 | 65.50 | +5.20 | +8.83% | 17 | 70 | 224.07% |
| MUSA240517C00390000 | 2024-05-14 3:52PM EDT | 390.00 | 36.23 | 51.00 | 55.50 | 0.00 | - | 1 | 1 | 195.12% |
| MUSA240517C00400000 | 2024-05-16 2:07PM EDT | 400.00 | 38.63 | 41.00 | 45.50 | 0.00 | - | 21 | 1 | 166.11% |
| MUSA240517C00410000 | 2024-05-15 11:06AM EDT | 410.00 | 25.31 | 31.00 | 35.20 | 0.00 | - | 1 | 13 | 130.42% |
| MUSA240517C00420000 | 2024-05-16 12:53PM EDT | 420.00 | 17.70 | 21.00 | 25.20 | 0.00 | - | 2 | 6 | 101.12% |
| MUSA240517C00430000 | 2024-05-17 12:00PM EDT | 430.00 | 13.00 | 11.20 | 16.00 | +5.90 | +83.10% | 1 | 351 | 82.08% |
| MUSA240517C00440000 | 2024-05-15 1:07PM EDT | 440.00 | 1.30 | 1.20 | 6.00 | 0.00 | - | 2 | 24 | 44.34% |
| MUSA240517C00450000 | 2024-05-08 9:30AM EDT | 450.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 2 | 13 | 53.96% |
| MUSA240517C00460000 | 2024-05-14 11:02AM EDT | 460.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | 1 | 13 | 86.45% |
| MUSA240517C00470000 | 2024-05-01 3:25PM EDT | 470.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | - | 1 | 114.50% |
| MUSA240517C00480000 | 2024-05-02 10:06AM EDT | 480.00 | 2.15 | 0.00 | 4.80 | 0.00 | - | - | 0 | 140.04% |
| MUSA240517C00550000 | 2024-05-10 1:10PM EDT | 550.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 47 | 145.31% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MUSA240517P00350000 | 2024-04-05 9:30AM EDT | 350.00 | 1.90 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 321.63% |
| MUSA240517P00360000 | 2024-05-06 1:53PM EDT | 360.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 291.31% |
| MUSA240517P00370000 | 2024-05-02 9:30AM EDT | 370.00 | 2.45 | 0.00 | 1.50 | 0.00 | - | 1 | 31 | 201.37% |
| MUSA240517P00380000 | 2024-05-02 3:32PM EDT | 380.00 | 2.60 | 0.00 | 4.80 | 0.00 | - | 1 | 70 | 231.64% |
| MUSA240517P00390000 | 2024-05-16 11:54AM EDT | 390.00 | 0.32 | 0.00 | 4.80 | 0.00 | - | 3 | 25 | 202.05% |
| MUSA240517P00400000 | 2024-05-07 1:42PM EDT | 400.00 | 0.50 | 0.00 | 0.90 | -1.60 | -76.19% | 7 | 126 | 114.94% |
| MUSA240517P00410000 | 2024-05-14 1:42PM EDT | 410.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 2 | 53 | 142.33% |
| MUSA240517P00420000 | 2024-05-14 12:27PM EDT | 420.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 6 | 457 | 111.48% |
| MUSA240517P00430000 | 2024-05-14 1:25PM EDT | 430.00 | 5.00 | 0.00 | 4.80 | 0.00 | - | 2 | 32 | 78.93% |
| MUSA240517P00440000 | 2024-05-16 12:53PM EDT | 440.00 | 3.50 | 0.00 | 0.05 | 0.00 | - | 3 | 24 | 9.18% |
| MUSA240517P00450000 | 2024-05-17 1:03PM EDT | 450.00 | 7.00 | 4.30 | 9.00 | -6.00 | -46.15% | 1 | 11 | 53.71% |
| MUSA240517P00470000 | 2024-03-21 9:31AM EDT | 470.00 | 58.00 | 51.80 | 56.00 | 0.00 | - | - | 0 | 411.52% |
| MUSA240517P00520000 | 2024-05-01 9:30AM EDT | 520.00 | 107.10 | 74.10 | 79.00 | 0.00 | - | - | 0 | 227.15% |
© 2024 Yahoo. All rights reserved.