Murphy USA Inc. (MUSA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MUSA240719C00220000 | 2024-01-16 10:34AM EDT | 220.00 | 165.00 | 174.00 | 178.20 | 0.00 | - | - | 1 | 0.00% |
| MUSA240719C00330000 | 2024-02-08 10:32AM EDT | 330.00 | 71.00 | 93.50 | 98.00 | 0.00 | - | - | 0 | 0.00% |
| MUSA240719C00340000 | 2024-02-08 4:43PM EDT | 340.00 | 70.00 | 84.50 | 88.90 | 0.00 | - | 1 | 4 | 0.00% |
| MUSA240719C00370000 | 2024-05-08 10:01AM EDT | 370.00 | 50.10 | 70.00 | 74.90 | 0.00 | - | 1 | 3 | 47.73% |
| MUSA240719C00380000 | 2024-05-17 12:30PM EDT | 380.00 | 67.39 | 61.00 | 65.30 | 0.00 | - | 4 | 11 | 43.62% |
| MUSA240719C00390000 | 2024-05-24 1:52PM EDT | 390.00 | 57.05 | 51.50 | 55.50 | 0.00 | - | 2 | 28 | 38.88% |
| MUSA240719C00400000 | 2024-05-17 12:30PM EDT | 400.00 | 49.23 | 42.60 | 46.10 | 0.00 | - | 4 | 8 | 34.89% |
| MUSA240719C00410000 | 2024-05-17 12:56PM EDT | 410.00 | 41.00 | 34.00 | 38.70 | 0.00 | - | 5 | 12 | 34.38% |
| MUSA240719C00420000 | 2024-05-24 3:20PM EDT | 420.00 | 33.67 | 26.60 | 31.00 | 0.00 | - | 2 | 8 | 32.30% |
| MUSA240719C00430000 | 2024-05-29 3:58PM EDT | 430.00 | 19.65 | 19.50 | 23.50 | 0.00 | - | 1 | 11 | 29.62% |
| MUSA240719C00440000 | 2024-05-30 10:29AM EDT | 440.00 | 13.30 | 14.00 | 18.20 | 0.00 | - | 1 | 17 | 29.31% |
| MUSA240719C00450000 | 2024-05-30 10:29AM EDT | 450.00 | 9.10 | 9.00 | 13.40 | 0.00 | - | 3 | 4 | 28.46% |
| MUSA240719C00460000 | 2024-05-22 12:14PM EDT | 460.00 | 9.50 | 5.50 | 9.90 | 0.00 | - | 1 | 16 | 28.38% |
| MUSA240719C00470000 | 2024-05-22 10:01AM EDT | 470.00 | 7.00 | 2.55 | 6.90 | 0.00 | - | 1 | 15 | 27.83% |
| MUSA240719C00480000 | 2024-05-16 2:00PM EDT | 480.00 | 3.40 | 0.50 | 4.80 | 0.00 | - | 1 | 8 | 27.70% |
| MUSA240719C00490000 | 2024-05-17 1:14PM EDT | 490.00 | 3.20 | 0.00 | 4.80 | 0.00 | - | 5 | 6 | 31.43% |
| MUSA240719C00500000 | 2024-04-01 11:51AM EDT | 500.00 | 4.40 | 0.10 | 5.00 | 0.00 | - | - | 1 | 35.44% |
| MUSA240719C00520000 | 2024-04-10 9:58AM EDT | 520.00 | 0.87 | 0.00 | 4.80 | 0.00 | - | - | 1 | 41.48% |
| MUSA240719C00540000 | 2024-03-08 10:30AM EDT | 540.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 47.47% |
| MUSA240719C00580000 | 2024-04-09 12:31PM EDT | 580.00 | 1.00 | 0.00 | 1.05 | 0.00 | - | - | 26 | 41.87% |
| MUSA240719C00600000 | 2024-04-09 12:31PM EDT | 600.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | - | 2 | 48.94% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MUSA240719P00280000 | 2023-12-28 11:26AM EDT | 280.00 | 4.20 | 2.35 | 4.90 | 0.00 | - | - | 2 | 85.06% |
| MUSA240719P00290000 | 2024-01-19 4:35PM EDT | 290.00 | 4.20 | 0.00 | 4.00 | 0.00 | - | 10 | 11 | 69.69% |
| MUSA240719P00300000 | 2024-01-19 4:35PM EDT | 300.00 | 5.25 | 0.30 | 3.90 | 0.00 | - | 10 | 10 | 65.56% |
| MUSA240719P00310000 | 2024-04-09 10:32AM EDT | 310.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | - | 5 | 62.67% |
| MUSA240719P00330000 | 2024-04-23 2:51PM EDT | 330.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| MUSA240719P00340000 | 2024-05-02 9:30AM EDT | 340.00 | 3.30 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 58.77% |
| MUSA240719P00350000 | 2024-04-05 12:18PM EDT | 350.00 | 4.20 | 1.15 | 5.50 | 0.00 | - | 2 | 2 | 56.06% |
| MUSA240719P00360000 | 2024-05-07 3:54PM EDT | 360.00 | 2.30 | 0.00 | 4.80 | 0.00 | - | 3 | 15 | 48.80% |
| MUSA240719P00370000 | 2024-05-15 2:44PM EDT | 370.00 | 1.79 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 43.89% |
| MUSA240719P00380000 | 2024-05-23 11:28AM EDT | 380.00 | 2.25 | 0.10 | 5.00 | 0.00 | - | 2 | 136 | 39.56% |
| MUSA240719P00390000 | 2024-05-22 12:38PM EDT | 390.00 | 2.08 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 34.13% |
| MUSA240719P00400000 | 2024-05-07 10:31AM EDT | 400.00 | 10.40 | 1.05 | 5.00 | 0.00 | - | 1 | 5 | 29.68% |
| MUSA240719P00410000 | 2024-05-16 11:50AM EDT | 410.00 | 4.90 | 2.50 | 5.00 | 0.00 | - | 2 | 15 | 24.61% |
| MUSA240719P00420000 | 2024-05-23 11:28AM EDT | 420.00 | 6.85 | 5.00 | 7.10 | 0.00 | - | 2 | 158 | 23.28% |
| MUSA240719P00430000 | 2024-05-16 10:53AM EDT | 430.00 | 9.80 | 7.50 | 10.40 | 0.00 | - | 1 | 40 | 22.62% |
| MUSA240719P00440000 | 2024-05-31 11:45AM EDT | 440.00 | 17.50 | 12.00 | 14.70 | +4.27 | +32.28% | 3 | 14 | 21.91% |
| MUSA240719P00450000 | 2024-05-21 10:47AM EDT | 450.00 | 18.30 | 17.00 | 20.10 | 0.00 | - | 2 | 5 | 21.18% |
| MUSA240719P00460000 | 2024-02-08 10:39AM EDT | 460.00 | 70.50 | 47.00 | 50.80 | 0.00 | - | - | 1 | 56.93% |
| MUSA240719P00470000 | 2024-05-02 9:36AM EDT | 470.00 | 80.80 | 31.80 | 36.00 | 0.00 | - | - | 0 | 23.60% |
© 2024 Yahoo. All rights reserved.