Australia markets close in 4 hours 35 minutes

Murphy USA Inc. (MUSA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
443.94+0.56 (+0.13%)
At close: 04:00PM EDT
443.94 0.00 (0.00%)
After hours: 05:05PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MUSA240621C003500002024-05-02 9:33AM EDT350.0045.3093.5098.400.00--154.70%
MUSA240621C003600002024-05-10 2:14PM EDT360.0070.9683.6088.500.00--250.09%
MUSA240621C003700002024-05-10 9:31AM EDT370.0053.4573.6078.500.00-11055.79%
MUSA240621C003800002024-05-10 2:14PM EDT380.0051.5064.0068.900.00-11251.30%
MUSA240621C003900002024-05-15 2:50PM EDT390.0049.0054.1059.000.00-21845.64%
MUSA240621C004000002024-05-20 2:41PM EDT400.0047.6444.6049.50+0.54+1.15%136741.07%
MUSA240621C004100002024-05-20 2:41PM EDT410.0038.0036.0040.400.00-137037.19%
MUSA240621C004200002024-05-16 12:11PM EDT420.0024.8027.5031.500.00-26433.14%
MUSA240621C004300002024-05-16 12:11PM EDT430.0020.7019.5024.00+3.20+18.29%11031.16%
MUSA240621C004400002024-05-20 2:47PM EDT440.0014.4013.6015.80-0.35-2.37%181626.32%
MUSA240621C004500002024-05-17 3:33PM EDT450.009.758.3010.900.00-2325.98%
MUSA240621C004600002024-05-17 11:59AM EDT460.005.574.807.90-0.03-0.54%1527.24%
MUSA240621C004700002024-05-20 11:14AM EDT470.003.842.204.80+1.34+53.60%3626.28%
MUSA240621C004800002024-04-24 3:50PM EDT480.002.000.802.850.00--125.91%
MUSA240621C005200002024-04-23 2:16PM EDT520.000.800.004.800.00--548.77%
MUSA240621C005600002024-05-10 3:35PM EDT560.000.150.004.800.00-141453.03%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MUSA240621P003600002024-04-23 1:14PM EDT360.002.350.004.800.00--851.72%
MUSA240621P003700002024-05-02 1:02PM EDT370.003.950.104.800.00--356.71%
MUSA240621P003800002024-05-13 12:45PM EDT380.001.410.001.600.00-1437.12%
MUSA240621P003900002024-05-03 10:25AM EDT390.0012.500.004.800.00-14544.80%
MUSA240621P004000002024-05-20 10:53AM EDT400.000.250.301.95-1.52-85.88%2628.91%
MUSA240621P004100002024-05-15 3:24PM EDT410.003.200.255.000.00-112033.32%
MUSA240621P004200002024-05-16 10:10AM EDT420.004.001.903.700.00-172923.69%
MUSA240621P004300002024-05-14 2:16PM EDT430.0013.404.206.100.00-21522.83%
MUSA240621P004400002024-05-17 2:57PM EDT440.008.507.009.300.00-51021.38%
MUSA240621P004500002024-05-20 2:51PM EDT450.0013.9011.5014.40-4.10-22.78%4121.05%
MUSA240621P004700002024-05-17 12:55PM EDT470.0028.0025.0029.400.00-404022.60%
MUSA240621P005100002024-05-02 9:32AM EDT510.00119.5063.5068.400.00--036.18%