Murphy USA Inc. (MUSA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MUSA240816C00350000 | 2024-06-25 12:48PM EDT | 350.00 | 127.00 | 150.60 | 155.50 | 0.00 | - | - | 3 | 0.00% |
| MUSA240816C00370000 | 2024-07-12 4:00PM EDT | 370.00 | 110.10 | 139.00 | 143.90 | 0.00 | - | - | 1 | 75.56% |
| MUSA240816C00400000 | 2024-07-09 3:37PM EDT | 400.00 | 59.76 | 109.10 | 114.00 | 0.00 | - | - | 1 | 60.82% |
| MUSA240816C00420000 | 2024-07-26 10:23AM EDT | 420.00 | 95.80 | 89.50 | 94.50 | +13.80 | +16.83% | 12 | 360 | 54.03% |
| MUSA240816C00430000 | 2024-07-26 10:23AM EDT | 430.00 | 86.19 | 80.00 | 84.30 | +9.58 | +12.50% | 12 | 359 | 60.84% |
| MUSA240816C00440000 | 2024-07-23 12:07PM EDT | 440.00 | 71.13 | 70.20 | 75.00 | -7.07 | -9.04% | 2 | 24 | 57.64% |
| MUSA240816C00450000 | 2024-07-19 9:36AM EDT | 450.00 | 61.97 | 61.00 | 65.90 | +5.97 | +10.66% | 2 | 26 | 54.64% |
| MUSA240816C00460000 | 2024-07-22 11:13AM EDT | 460.00 | 54.50 | 52.00 | 55.80 | 0.00 | - | 2 | 38 | 47.86% |
| MUSA240816C00470000 | 2024-07-22 9:41AM EDT | 470.00 | 49.50 | 43.30 | 48.00 | 0.00 | - | 1 | 37 | 47.68% |
| MUSA240816C00480000 | 2024-07-18 2:09PM EDT | 480.00 | 29.60 | 35.50 | 40.00 | 0.00 | - | 5 | 4 | 45.59% |
| MUSA240816C00490000 | 2024-07-24 3:09PM EDT | 490.00 | 27.50 | 28.40 | 32.50 | 0.00 | - | 6 | 8 | 43.54% |
| MUSA240816C00500000 | 2024-07-19 3:53PM EDT | 500.00 | 26.50 | 22.80 | 25.00 | 0.00 | - | 203 | 203 | 40.25% |
| MUSA240816C00510000 | 2024-07-19 12:35PM EDT | 510.00 | 17.37 | 17.50 | 19.50 | 0.00 | - | 1 | 2 | 39.70% |
| MUSA240816C00530000 | 2024-07-26 9:45AM EDT | 530.00 | 10.82 | 9.10 | 11.70 | +2.29 | +26.85% | 1 | 4 | 40.30% |
| MUSA240816C00540000 | 2024-07-24 3:43PM EDT | 540.00 | 6.10 | 6.30 | 9.50 | 0.00 | - | 4 | 4 | 42.07% |
| MUSA240816C00550000 | 2024-07-23 11:27AM EDT | 550.00 | 5.90 | 3.70 | 7.50 | 0.00 | - | 2 | 5 | 43.13% |
| MUSA240816C00560000 | 2024-07-24 1:32PM EDT | 560.00 | 3.07 | 1.70 | 6.00 | 0.00 | - | 1 | 1 | 44.42% |
| MUSA240816C00570000 | 2024-07-24 1:32PM EDT | 570.00 | 2.23 | 0.10 | 5.00 | 0.00 | - | 1 | 1 | 46.26% |
| MUSA240816C00580000 | 2024-06-20 9:30AM EDT | 580.00 | 1.80 | 0.00 | 4.80 | 0.00 | - | - | 1 | 50.14% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MUSA240816P00400000 | 2024-07-24 9:30AM EDT | 400.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 69.45% |
| MUSA240816P00410000 | 2024-07-24 9:30AM EDT | 410.00 | 0.30 | 0.00 | 4.50 | 0.00 | - | 1 | 14 | 62.83% |
| MUSA240816P00420000 | 2024-07-24 9:30AM EDT | 420.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 58.23% |
| MUSA240816P00430000 | 2024-07-24 9:30AM EDT | 430.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 52.71% |
| MUSA240816P00440000 | 2024-07-12 3:22PM EDT | 440.00 | 4.90 | 0.00 | 4.80 | 0.00 | - | - | 1 | 57.84% |
| MUSA240816P00450000 | 2024-07-16 1:13PM EDT | 450.00 | 3.27 | 0.05 | 4.80 | 0.00 | - | 2 | 5 | 51.62% |
| MUSA240816P00460000 | 2024-07-10 9:51AM EDT | 460.00 | 18.43 | 0.20 | 4.40 | 0.00 | - | 1 | 3 | 43.99% |
| MUSA240816P00470000 | 2024-07-25 10:35AM EDT | 470.00 | 6.60 | 1.85 | 5.80 | 0.00 | - | 2 | 17 | 42.11% |
| MUSA240816P00480000 | 2024-07-23 1:16PM EDT | 480.00 | 5.50 | 3.50 | 7.40 | 0.00 | - | 1 | 5 | 39.66% |
| MUSA240816P00490000 | 2024-07-18 3:31PM EDT | 490.00 | 14.72 | 6.50 | 10.20 | 0.00 | - | 1 | 1 | 38.88% |
| MUSA240816P00500000 | 2024-07-24 3:15PM EDT | 500.00 | 9.75 | 11.20 | 13.50 | -6.75 | -40.91% | 1 | 2 | 37.60% |
| MUSA240816P00520000 | 2024-07-25 11:05AM EDT | 520.00 | 29.30 | 21.90 | 23.30 | 0.00 | - | 1 | 8 | 36.55% |
| MUSA240816P00530000 | 2024-07-19 1:33PM EDT | 530.00 | 34.88 | 27.40 | 30.00 | 0.00 | - | 20 | 10 | 37.13% |
| MUSA240816P00540000 | 2024-07-24 10:12AM EDT | 540.00 | 46.30 | 33.50 | 37.80 | 0.00 | - | 2 | 0 | 38.65% |
| MUSA240816P00550000 | 2024-07-15 1:11PM EDT | 550.00 | 66.50 | 41.50 | 46.20 | 0.00 | - | 1 | 1 | 40.40% |
| MUSA240816P00560000 | 2024-07-24 9:59AM EDT | 560.00 | 65.00 | 50.30 | 54.80 | 0.00 | - | 6 | 1 | 41.63% |
| MUSA240816P00570000 | 2024-07-24 9:57AM EDT | 570.00 | 74.00 | 59.10 | 63.70 | 0.00 | - | 1 | 1 | 42.78% |
© 2024 Yahoo. All rights reserved.