Murphy USA Inc. (MUSA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:40PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MUSA240517C00350000 | 2024-04-19 3:25PM EDT | 350.00 | 70.66 | 64.70 | 69.50 | 0.00 | - | 2 | 2 | 51.69% |
| MUSA240517C00360000 | 2024-04-19 3:02PM EDT | 360.00 | 60.98 | 55.00 | 59.80 | 0.00 | - | 1 | 23 | 61.65% |
| MUSA240517C00370000 | 2024-04-09 10:39AM EDT | 370.00 | 46.78 | 46.00 | 50.00 | 0.00 | - | 8 | 20 | 54.29% |
| MUSA240517C00380000 | 2024-04-30 10:34AM EDT | 380.00 | 39.48 | 37.10 | 41.10 | -8.05 | -16.94% | 4 | 325 | 50.32% |
| MUSA240517C00390000 | 2024-04-30 9:57AM EDT | 390.00 | 34.22 | 28.80 | 33.00 | -2.58 | -7.01% | 2 | 25 | 47.86% |
| MUSA240517C00400000 | 2024-04-30 10:34AM EDT | 400.00 | 24.08 | 23.10 | 24.40 | -6.75 | -21.89% | 6 | 356 | 42.07% |
| MUSA240517C00410000 | 2024-04-29 1:30PM EDT | 410.00 | 24.40 | 16.70 | 18.50 | 0.00 | - | 2 | 41 | 42.15% |
| MUSA240517C00420000 | 2024-04-29 11:17AM EDT | 420.00 | 16.70 | 12.10 | 13.50 | 0.00 | - | 2 | 26 | 41.88% |
| MUSA240517C00430000 | 2024-04-30 11:05AM EDT | 430.00 | 8.25 | 8.00 | 9.50 | -3.75 | -31.25% | 2 | 272 | 41.58% |
| MUSA240517C00440000 | 2024-04-30 3:14PM EDT | 440.00 | 5.63 | 4.20 | 7.10 | -2.47 | -30.49% | 1 | 15 | 43.38% |
| MUSA240517C00450000 | 2024-04-29 9:40AM EDT | 450.00 | 5.03 | 2.40 | 4.60 | 0.00 | - | 1 | 8 | 42.52% |
| MUSA240517C00460000 | 2024-04-29 3:50PM EDT | 460.00 | 3.10 | 0.40 | 4.40 | 0.00 | - | 23 | 14 | 48.46% |
| MUSA240517C00550000 | 2024-04-30 3:14PM EDT | 550.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 39 | 46.48% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MUSA240517P00350000 | 2024-04-05 9:30AM EDT | 350.00 | 1.90 | 0.00 | 4.20 | 0.00 | - | 1 | 1 | 58.29% |
| MUSA240517P00360000 | 2024-04-23 9:32AM EDT | 360.00 | 1.25 | 0.05 | 4.30 | 0.00 | - | 4 | 14 | 51.42% |
| MUSA240517P00370000 | 2024-04-08 9:56AM EDT | 370.00 | 3.51 | 0.05 | 3.10 | 0.00 | - | 10 | 30 | 49.07% |
| MUSA240517P00380000 | 2024-04-19 1:50PM EDT | 380.00 | 4.20 | 1.20 | 3.40 | 0.00 | - | 18 | 70 | 42.48% |
| MUSA240517P00390000 | 2024-04-30 12:24PM EDT | 390.00 | 5.00 | 3.40 | 5.20 | +1.80 | +56.25% | 2 | 20 | 41.00% |
| MUSA240517P00400000 | 2024-04-29 11:40AM EDT | 400.00 | 5.60 | 7.30 | 8.10 | 0.00 | - | 3 | 26 | 40.63% |
| MUSA240517P00410000 | 2024-04-30 2:04PM EDT | 410.00 | 11.40 | 11.00 | 12.00 | +2.60 | +29.55% | 6 | 54 | 40.28% |
| MUSA240517P00420000 | 2024-04-30 12:15PM EDT | 420.00 | 17.10 | 15.90 | 16.80 | +3.00 | +21.28% | 11 | 474 | 39.49% |
| MUSA240517P00430000 | 2024-04-26 11:49AM EDT | 430.00 | 18.00 | 21.90 | 23.30 | 0.00 | - | 51 | 72 | 40.50% |
| MUSA240517P00470000 | 2024-03-21 9:31AM EDT | 470.00 | 58.00 | 51.80 | 56.00 | 0.00 | - | - | 0 | 41.99% |
© 2024 Yahoo. All rights reserved.