Murphy USA Inc. (MUSA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MUSA240920C00400000 | 2024-07-24 9:52AM EDT | 400.00 | 103.50 | 114.10 | 117.50 | 0.00 | - | 1 | 1 | 587.04% |
| MUSA240920C00420000 | 2024-09-17 11:11AM EDT | 420.00 | 114.98 | 74.50 | 78.50 | 0.00 | - | 3 | 3 | 117.97% |
| MUSA240920C00430000 | 2024-09-19 9:51AM EDT | 430.00 | 72.18 | 64.50 | 68.50 | 0.00 | - | 6 | 6 | 103.13% |
| MUSA240920C00440000 | 2024-09-20 10:11AM EDT | 440.00 | 53.03 | 54.50 | 58.50 | -1.27 | -2.34% | 2 | 31 | 88.28% |
| MUSA240920C00450000 | 2024-09-19 9:51AM EDT | 450.00 | 53.00 | 44.50 | 48.50 | 0.00 | - | 3 | 27 | 73.44% |
| MUSA240920C00460000 | 2024-09-20 10:11AM EDT | 460.00 | 33.12 | 34.00 | 38.50 | -1.28 | -3.72% | 2 | 53 | 127.93% |
| MUSA240920C00470000 | 2024-09-20 10:54AM EDT | 470.00 | 26.25 | 24.00 | 28.50 | -42.86 | -62.02% | 15 | 16 | 101.78% |
| MUSA240920C00480000 | 2024-09-20 10:54AM EDT | 480.00 | 16.30 | 14.10 | 18.50 | -6.40 | -28.19% | 15 | 16 | 74.41% |
| MUSA240920C00490000 | 2024-09-19 9:42AM EDT | 490.00 | 20.70 | 4.10 | 9.00 | 0.00 | - | 5 | 9 | 49.81% |
| MUSA240920C00500000 | 2024-09-20 3:59PM EDT | 500.00 | 0.09 | 0.00 | 1.40 | -3.67 | -97.61% | 4 | 13 | 27.10% |
| MUSA240920C00510000 | 2024-09-19 11:05AM EDT | 510.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | 14 | 16 | 68.92% |
| MUSA240920C00520000 | 2024-09-19 3:59PM EDT | 520.00 | 0.26 | 0.00 | 4.80 | 0.00 | - | 1 | 207 | 95.07% |
| MUSA240920C00530000 | 2024-09-18 10:23AM EDT | 530.00 | 4.00 | 0.00 | 4.80 | 0.00 | - | 3 | 10 | 118.65% |
| MUSA240920C00540000 | 2024-09-18 2:45PM EDT | 540.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 61.72% |
| MUSA240920C00550000 | 2024-09-16 1:22PM EDT | 550.00 | 2.58 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 161.13% |
| MUSA240920C00560000 | 2024-08-02 11:46AM EDT | 560.00 | 9.70 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 180.66% |
| MUSA240920C00570000 | 2024-08-13 12:02PM EDT | 570.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | - | 1 | 199.32% |
| MUSA240920C00640000 | 2024-07-31 12:13PM EDT | 640.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 312.79% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MUSA240920P00380000 | 2024-07-24 9:30AM EDT | 380.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 345.12% |
| MUSA240920P00390000 | 2024-07-29 10:40AM EDT | 390.00 | 0.75 | 0.00 | 1.50 | 0.00 | - | - | 1 | 250.98% |
| MUSA240920P00410000 | 2024-08-14 2:04PM EDT | 410.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 265.14% |
| MUSA240920P00430000 | 2024-08-09 9:30AM EDT | 430.00 | 1.60 | 0.00 | 4.80 | 0.00 | - | - | 1 | 213.09% |
| MUSA240920P00440000 | 2024-08-23 9:30AM EDT | 440.00 | 1.24 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 187.16% |
| MUSA240920P00450000 | 2024-09-16 11:51AM EDT | 450.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 161.13% |
| MUSA240920P00460000 | 2024-08-05 10:29AM EDT | 460.00 | 10.80 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 134.81% |
| MUSA240920P00470000 | 2024-09-09 9:30AM EDT | 470.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 5 | 19 | 107.81% |
| MUSA240920P00480000 | 2024-09-19 1:18PM EDT | 480.00 | 2.10 | 0.00 | 4.80 | 0.00 | - | 1 | 20 | 79.57% |
| MUSA240920P00490000 | 2024-09-20 3:38PM EDT | 490.00 | 1.10 | 0.00 | 0.95 | -2.50 | -69.44% | 1 | 5 | 31.03% |
| MUSA240920P00500000 | 2024-09-20 3:38PM EDT | 500.00 | 6.85 | 1.50 | 6.00 | +4.35 | +174.00% | 1 | 6 | 38.34% |
| MUSA240920P00510000 | 2024-09-20 1:07PM EDT | 510.00 | 15.00 | 11.50 | 15.90 | +5.50 | +57.89% | 2 | 9 | 68.56% |
| MUSA240920P00520000 | 2024-09-19 9:38AM EDT | 520.00 | 9.90 | 21.50 | 26.00 | 0.00 | - | 5 | 13 | 50.68% |
| MUSA240920P00530000 | 2024-09-19 9:51AM EDT | 530.00 | 34.00 | 31.50 | 36.00 | +5.40 | +18.88% | 1 | 4 | 67.09% |
| MUSA240920P00560000 | 2024-09-04 2:48PM EDT | 560.00 | 52.00 | 61.50 | 66.00 | 0.00 | - | 1 | 0 | 111.52% |
| MUSA240920P00570000 | 2024-08-20 1:29PM EDT | 570.00 | 60.00 | 73.70 | 78.70 | 0.00 | - | 1 | 0 | 205.03% |
| MUSA240920P00610000 | 2024-09-19 9:51AM EDT | 610.00 | 108.60 | 111.50 | 116.00 | 0.00 | - | 1 | 0 | 175.59% |
© 2024 Yahoo. All rights reserved.