Murphy USA Inc. (MUSA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MUSA241018C00390000 | 2024-05-02 2:50PM EDT | 390.00 | 34.50 | 63.10 | 66.80 | 0.00 | - | - | 1 | 36.73% |
| MUSA241018C00400000 | 2024-05-01 3:29PM EDT | 400.00 | 45.60 | 55.50 | 58.90 | 0.00 | - | - | 1 | 35.10% |
| MUSA241018C00420000 | 2024-05-06 12:57PM EDT | 420.00 | 22.10 | 41.50 | 45.20 | 0.00 | - | - | 3 | 33.07% |
| MUSA241018C00430000 | 2024-05-06 12:52PM EDT | 430.00 | 18.20 | 35.50 | 38.50 | 0.00 | - | 3 | 4 | 31.67% |
| MUSA241018C00440000 | 2024-05-06 1:35PM EDT | 440.00 | 15.30 | 30.00 | 33.00 | 0.00 | - | 2 | 7 | 31.01% |
| MUSA241018C00470000 | 2024-05-06 12:47PM EDT | 470.00 | 7.40 | 16.00 | 19.20 | 0.00 | - | - | 4 | 28.96% |
| MUSA241018C00500000 | 2024-05-24 9:45AM EDT | 500.00 | 13.00 | 7.50 | 10.40 | 0.00 | - | 1 | 1 | 27.81% |
| MUSA241018C00510000 | 2024-05-17 2:18PM EDT | 510.00 | 9.00 | 5.50 | 8.70 | 0.00 | - | 6 | 6 | 27.98% |
| MUSA241018C00530000 | 2024-05-14 11:00AM EDT | 530.00 | 4.89 | 2.00 | 6.30 | 0.00 | - | 1 | 6 | 28.68% |
| MUSA241018C00540000 | 2024-05-20 9:38AM EDT | 540.00 | 4.10 | 1.00 | 5.50 | 0.00 | - | 1 | 1 | 29.24% |
| MUSA241018C00560000 | 2024-05-20 9:38AM EDT | 560.00 | 2.20 | 0.00 | 4.80 | 0.00 | - | - | 1 | 31.37% |
| MUSA241018C00580000 | 2024-05-20 9:38AM EDT | 580.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 34.45% |
| MUSA241018C00600000 | 2024-05-20 9:38AM EDT | 600.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | - | 1 | 37.35% |
| MUSA241018C00620000 | 2024-05-20 9:38AM EDT | 620.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 40.09% |
| MUSA241018C00640000 | 2024-05-16 10:22AM EDT | 640.00 | 0.45 | 0.00 | 0.85 | 0.00 | - | 1 | 16 | 30.49% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MUSA241018P00250000 | 2024-04-26 9:30AM EDT | 250.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 55.50% |
| MUSA241018P00260000 | 2024-04-26 9:30AM EDT | 260.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 52.17% |
| MUSA241018P00320000 | 2024-05-30 12:30PM EDT | 320.00 | 1.46 | 0.00 | 4.80 | 0.00 | - | 6 | 10 | 40.87% |
| MUSA241018P00330000 | 2024-05-02 9:30AM EDT | 330.00 | 7.40 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 37.79% |
| MUSA241018P00350000 | 2024-03-26 9:48AM EDT | 350.00 | 8.60 | 5.00 | 9.50 | 0.00 | - | 2 | 3 | 40.02% |
| MUSA241018P00360000 | 2024-05-15 2:42PM EDT | 360.00 | 4.30 | 2.00 | 5.90 | 0.00 | - | 1 | 1 | 30.87% |
| MUSA241018P00370000 | 2024-05-03 1:25PM EDT | 370.00 | 13.80 | 3.00 | 7.30 | 0.00 | - | 4 | 4 | 30.06% |
| MUSA241018P00380000 | 2024-05-30 12:30PM EDT | 380.00 | 7.53 | 5.10 | 9.00 | 0.00 | - | 2 | 19 | 29.29% |
| MUSA241018P00390000 | 2024-05-17 3:40PM EDT | 390.00 | 8.10 | 6.50 | 9.40 | 0.00 | - | 3 | 3 | 26.51% |
| MUSA241018P00410000 | 2024-05-22 12:40PM EDT | 410.00 | 12.38 | 12.00 | 14.70 | 0.00 | - | - | 2 | 25.45% |
| MUSA241018P00430000 | 2024-05-17 2:34PM EDT | 430.00 | 18.90 | 19.00 | 21.90 | 0.00 | - | 3 | 3 | 24.30% |
| MUSA241018P00440000 | 2024-05-22 1:23PM EDT | 440.00 | 24.50 | 22.50 | 26.30 | 0.00 | - | - | 3 | 23.68% |
| MUSA241018P00450000 | 2024-05-16 3:08PM EDT | 450.00 | 29.10 | 27.50 | 31.30 | 0.00 | - | - | 2 | 23.05% |
| MUSA241018P00460000 | 2024-05-22 1:23PM EDT | 460.00 | 34.50 | 33.00 | 36.90 | 0.00 | - | 1 | 6 | 22.41% |
© 2024 Yahoo. All rights reserved.