Murphy USA Inc. (MUSA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MUSA241220C00185000 | 2024-02-15 2:16PM EDT | 185.00 | 216.01 | 241.00 | 245.20 | 0.00 | - | 2 | 1 | 0.00% |
| MUSA241220C00230000 | 2024-05-02 11:12AM EDT | 230.00 | 175.80 | 213.10 | 218.00 | 0.00 | - | - | 2 | 65.99% |
| MUSA241220C00240000 | 2023-12-15 2:20PM EDT | 240.00 | 132.40 | 146.60 | 151.50 | 0.00 | - | 1 | 1 | 0.00% |
| MUSA241220C00250000 | 2024-05-02 10:00AM EDT | 250.00 | 157.50 | 194.00 | 199.00 | 0.00 | - | 1 | 3 | 61.08% |
| MUSA241220C00270000 | 2024-05-02 9:38AM EDT | 270.00 | 133.60 | 174.70 | 179.50 | 0.00 | - | - | 1 | 55.52% |
| MUSA241220C00300000 | 2024-01-24 3:57PM EDT | 300.00 | 80.70 | 127.00 | 131.50 | 0.00 | - | - | 1 | 0.00% |
| MUSA241220C00320000 | 2024-02-26 10:55AM EDT | 320.00 | 114.06 | 113.00 | 116.40 | 0.00 | - | 2 | 2 | 0.00% |
| MUSA241220C00340000 | 2023-09-29 3:44PM EDT | 340.00 | 52.57 | 67.20 | 71.50 | 0.00 | - | 2 | 2 | 0.00% |
| MUSA241220C00350000 | 2024-05-02 9:38AM EDT | 350.00 | 67.20 | 102.00 | 106.30 | 0.00 | - | 2 | 4 | 42.84% |
| MUSA241220C00360000 | 2024-05-02 9:30AM EDT | 360.00 | 57.30 | 93.60 | 97.60 | 0.00 | - | 2 | 5 | 40.98% |
| MUSA241220C00370000 | 2024-04-08 2:50PM EDT | 370.00 | 78.00 | 61.20 | 65.50 | 0.00 | - | 2 | 3 | 0.00% |
| MUSA241220C00380000 | 2024-05-07 3:51PM EDT | 380.00 | 59.00 | 77.50 | 81.80 | 0.00 | - | 2 | 0 | 38.49% |
| MUSA241220C00390000 | 2024-05-20 10:33AM EDT | 390.00 | 77.42 | 70.00 | 73.80 | 0.00 | - | 1 | 2 | 36.90% |
| MUSA241220C00400000 | 2024-04-29 3:36PM EDT | 400.00 | 58.69 | 59.80 | 64.00 | 0.00 | - | 1 | 13 | 33.60% |
| MUSA241220C00410000 | 2024-02-29 12:31PM EDT | 410.00 | 49.10 | 48.50 | 52.60 | 0.00 | - | 1 | 2 | 28.91% |
| MUSA241220C00420000 | 2024-04-16 11:01AM EDT | 420.00 | 46.00 | 53.50 | 57.50 | 0.00 | - | 1 | 0 | 37.33% |
| MUSA241220C00450000 | 2023-12-13 4:05PM EDT | 450.00 | 16.50 | 16.50 | 20.40 | 0.00 | - | 2 | 26 | 19.40% |
| MUSA241220C00460000 | 2024-04-09 10:07AM EDT | 460.00 | 26.04 | 19.00 | 22.90 | 0.00 | - | - | 1 | 24.28% |
| MUSA241220C00480000 | 2024-05-24 10:44AM EDT | 480.00 | 26.71 | 20.50 | 23.90 | 0.00 | - | 1 | 76 | 30.29% |
| MUSA241220C00520000 | 2024-02-08 3:50PM EDT | 520.00 | 7.75 | 9.50 | 13.90 | 0.00 | - | - | 1 | 30.14% |
| MUSA241220C00540000 | 2023-10-30 1:24PM EDT | 540.00 | 6.90 | 4.20 | 5.20 | 0.00 | - | - | 14 | 23.88% |
| MUSA241220C00560000 | 2024-05-02 9:30AM EDT | 560.00 | 2.90 | 3.00 | 7.20 | 0.00 | - | 1 | 1 | 29.34% |
| MUSA241220C00620000 | 2024-05-20 9:38AM EDT | 620.00 | 1.45 | 0.00 | 4.80 | 0.00 | - | - | 1 | 33.29% |
| MUSA241220C00640000 | 2024-05-20 9:38AM EDT | 640.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | - | 1 | 35.45% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MUSA241220P00160000 | 2023-10-05 1:31PM EDT | 160.00 | 2.40 | 0.00 | 5.00 | 0.00 | - | - | 1 | 77.94% |
| MUSA241220P00165000 | 2023-10-05 1:31PM EDT | 165.00 | 2.60 | 0.00 | 4.40 | 0.00 | - | - | 1 | 73.95% |
| MUSA241220P00230000 | 2023-12-05 3:04PM EDT | 230.00 | 2.85 | 0.00 | 5.00 | 0.00 | - | 3 | 43 | 52.37% |
| MUSA241220P00240000 | 2023-12-19 4:18PM EDT | 240.00 | 3.70 | 0.50 | 4.80 | 0.00 | - | 1 | 11 | 57.09% |
| MUSA241220P00260000 | 2024-01-04 11:02AM EDT | 260.00 | 5.30 | 2.70 | 7.50 | 0.00 | - | 10 | 0 | 51.51% |
| MUSA241220P00270000 | 2023-08-30 3:59PM EDT | 270.00 | 14.16 | 10.10 | 11.40 | 0.00 | - | - | 1 | 60.08% |
| MUSA241220P00280000 | 2024-01-08 11:34AM EDT | 280.00 | 6.90 | 4.90 | 8.40 | 0.00 | - | 1 | 28 | 52.39% |
| MUSA241220P00290000 | 2024-05-20 9:38AM EDT | 290.00 | 1.45 | 0.00 | 4.80 | 0.00 | - | - | 2 | 41.97% |
| MUSA241220P00300000 | 2023-11-07 10:33AM EDT | 300.00 | 12.30 | 11.10 | 15.20 | 0.00 | - | 1 | 11 | 53.70% |
| MUSA241220P00310000 | 2024-03-19 11:24AM EDT | 310.00 | 5.90 | 3.00 | 7.20 | 0.00 | - | 10 | 10 | 41.10% |
| MUSA241220P00320000 | 2024-05-14 1:00PM EDT | 320.00 | 3.70 | 0.80 | 5.40 | 0.00 | - | 1 | 10 | 35.09% |
| MUSA241220P00330000 | 2024-03-28 9:30AM EDT | 330.00 | 7.80 | 4.50 | 9.40 | 0.00 | - | 1 | 1 | 38.83% |
| MUSA241220P00340000 | 2024-05-28 10:36AM EDT | 340.00 | 3.00 | 2.50 | 7.00 | 0.00 | - | 1 | 69 | 32.47% |
| MUSA241220P00350000 | 2024-04-01 12:05PM EDT | 350.00 | 10.30 | 9.00 | 13.40 | 0.00 | - | 1 | 1 | 38.09% |
| MUSA241220P00370000 | 2024-05-02 3:28PM EDT | 370.00 | 18.20 | 6.70 | 11.00 | 0.00 | - | - | 50 | 29.39% |
| MUSA241220P00380000 | 2024-05-15 12:17PM EDT | 380.00 | 10.90 | 8.50 | 12.50 | 0.00 | - | 5 | 5 | 28.13% |
| MUSA241220P00390000 | 2024-05-17 12:42PM EDT | 390.00 | 11.90 | 11.00 | 15.00 | 0.00 | - | 8 | 8 | 27.63% |
| MUSA241220P00400000 | 2024-05-17 12:54PM EDT | 400.00 | 14.30 | 13.50 | 17.60 | 0.00 | - | 3 | 4 | 26.89% |
| MUSA241220P00470000 | 2024-02-08 10:32AM EDT | 470.00 | 86.40 | 62.00 | 66.00 | 0.00 | - | - | 1 | 36.23% |
| MUSA241220P00490000 | 2024-01-29 10:37AM EDT | 490.00 | 132.50 | 78.40 | 82.00 | 0.00 | - | - | 0 | 38.14% |
| MUSA241220P00500000 | 2024-01-29 10:37AM EDT | 500.00 | 142.50 | 86.70 | 90.00 | 0.00 | - | - | 0 | 38.83% |
© 2024 Yahoo. All rights reserved.