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 | 87.50 | 92.30 | 0.00 | - | - | 1 | 0.00% |
| MUSA240621C00360000 | 2024-05-31 3:38PM EDT | 360.00 | 77.90 | 84.00 | 88.70 | 0.00 | - | 1 | 2 | 61.79% |
| MUSA240621C00370000 | 2024-05-31 3:38PM EDT | 370.00 | 67.96 | 74.00 | 78.80 | 0.00 | - | 1 | 1 | 55.81% |
| MUSA240621C00380000 | 2024-05-10 2:14PM EDT | 380.00 | 51.50 | 64.00 | 68.90 | 0.00 | - | 20 | 12 | 69.32% |
| MUSA240621C00390000 | 2024-05-28 9:46AM EDT | 390.00 | 57.01 | 54.10 | 59.00 | 0.00 | - | 3 | 11 | 61.56% |
| MUSA240621C00400000 | 2024-06-07 2:09PM EDT | 400.00 | 44.70 | 44.50 | 49.20 | +2.85 | +6.81% | 5 | 343 | 54.18% |
| MUSA240621C00410000 | 2024-06-07 2:09PM EDT | 410.00 | 38.50 | 34.50 | 39.30 | +6.00 | +18.46% | 5 | 346 | 46.05% |
| MUSA240621C00420000 | 2024-06-03 9:34AM EDT | 420.00 | 22.42 | 25.50 | 29.90 | 0.00 | - | 5 | 64 | 39.62% |
| MUSA240621C00430000 | 2024-06-03 9:34AM EDT | 430.00 | 15.37 | 16.50 | 21.00 | 0.00 | - | 5 | 12 | 33.84% |
| MUSA240621C00440000 | 2024-06-06 11:51AM EDT | 440.00 | 12.90 | 10.30 | 13.30 | +3.70 | +40.22% | 1 | 36 | 29.67% |
| MUSA240621C00450000 | 2024-06-06 3:30PM EDT | 450.00 | 6.79 | 5.90 | 7.50 | 0.00 | - | 2 | 9 | 27.28% |
| MUSA240621C00460000 | 2024-05-31 2:48PM EDT | 460.00 | 2.80 | 1.90 | 4.80 | 0.00 | - | 1 | 6 | 29.58% |
| MUSA240621C00470000 | 2024-05-31 3:59PM EDT | 470.00 | 1.69 | 0.05 | 5.00 | 0.00 | - | 2 | 8 | 38.97% |
| MUSA240621C00480000 | 2024-06-04 2:04PM EDT | 480.00 | 1.00 | 0.10 | 1.00 | 0.00 | - | 1 | 1 | 27.84% |
| MUSA240621C00490000 | 2024-05-29 11:08AM EDT | 490.00 | 1.20 | 0.00 | 1.50 | 0.00 | - | - | 1 | 36.96% |
| MUSA240621C00510000 | 2024-05-31 3:54PM EDT | 510.00 | 1.32 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 47.88% |
| MUSA240621C00520000 | 2024-05-31 3:53PM EDT | 520.00 | 1.22 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 52.97% |
| MUSA240621C00560000 | 2024-05-10 3:35PM EDT | 560.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 14 | 14 | 62.72% |
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 | 0.00 | 0.00 | - | - | 8 | 25.00% |
| MUSA240621P00370000 | 2024-06-07 11:28AM EDT | 370.00 | 0.35 | 0.25 | 0.90 | -3.60 | -91.14% | 10 | 3 | 52.37% |
| MUSA240621P00380000 | 2024-05-13 12:45PM EDT | 380.00 | 1.41 | 0.00 | 4.00 | 0.00 | - | 1 | 4 | 60.36% |
| MUSA240621P00390000 | 2024-05-03 10:25AM EDT | 390.00 | 12.50 | 0.00 | 4.80 | 0.00 | - | 14 | 5 | 55.46% |
| MUSA240621P00400000 | 2024-05-29 2:46PM EDT | 400.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 59.95% |
| MUSA240621P00410000 | 2024-06-04 2:57PM EDT | 410.00 | 4.50 | 0.00 | 3.20 | 0.00 | - | 1 | 30 | 43.67% |
| MUSA240621P00420000 | 2024-06-04 3:57PM EDT | 420.00 | 4.00 | 0.00 | 4.60 | 0.00 | - | 8 | 40 | 40.77% |
| MUSA240621P00430000 | 2024-06-06 9:48AM EDT | 430.00 | 3.50 | 2.05 | 4.60 | 0.00 | - | 1 | 309 | 31.07% |
| MUSA240621P00440000 | 2024-05-30 2:35PM EDT | 440.00 | 15.40 | 3.50 | 7.50 | 0.00 | - | 1 | 11 | 29.05% |
| MUSA240621P00450000 | 2024-06-07 2:24PM EDT | 450.00 | 11.70 | 9.30 | 11.40 | -1.10 | -8.59% | 1 | 5 | 25.80% |
| MUSA240621P00470000 | 2024-06-04 10:22AM EDT | 470.00 | 30.00 | 23.10 | 27.00 | 0.00 | - | 1 | 47 | 29.70% |
| MUSA240621P00480000 | 2024-06-04 10:24AM EDT | 480.00 | 40.00 | 32.10 | 36.50 | 0.00 | - | 1 | 0 | 34.25% |
| MUSA240621P00510000 | 2024-05-02 9:32AM EDT | 510.00 | 119.50 | 68.60 | 73.50 | 0.00 | - | - | 0 | 74.44% |
© 2024 Yahoo. All rights reserved.