Murphy USA Inc. (MUSA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MUSA240517C00360000 | 2024-04-19 3:02PM EDT | 360.00 | 60.98 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| MUSA240517C00370000 | 2024-04-09 10:39AM EDT | 370.00 | 46.78 | 0.00 | 0.00 | 0.00 | - | 8 | 20 | 0.00% |
| MUSA240517C00380000 | 2024-04-30 10:34AM EDT | 380.00 | 39.48 | 0.00 | 0.00 | 0.00 | - | 4 | 327 | 0.00% |
| MUSA240517C00390000 | 2024-04-30 9:57AM EDT | 390.00 | 34.22 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| MUSA240517C00400000 | 2024-04-30 10:34AM EDT | 400.00 | 24.08 | 0.00 | 0.00 | 0.00 | - | 6 | 356 | 0.00% |
| MUSA240517C00410000 | 2024-04-29 1:30PM EDT | 410.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.00% |
| MUSA240517C00420000 | 2024-04-29 11:17AM EDT | 420.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 1.56% |
| MUSA240517C00430000 | 2024-04-30 11:35AM EDT | 430.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 2 | 273 | 3.13% |
| MUSA240517C00440000 | 2024-04-30 3:14PM EDT | 440.00 | 5.63 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 6.25% |
| MUSA240517C00450000 | 2024-04-29 9:40AM EDT | 450.00 | 5.03 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| MUSA240517C00460000 | 2024-04-29 3:50PM EDT | 460.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 23 | 14 | 12.50% |
| MUSA240517C00550000 | 2024-04-30 3:14PM EDT | 550.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 25.00% |
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 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| MUSA240517P00360000 | 2024-04-23 9:32AM EDT | 360.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 12.50% |
| MUSA240517P00370000 | 2024-04-08 9:56AM EDT | 370.00 | 3.51 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 12.50% |
| MUSA240517P00380000 | 2024-04-30 3:56PM EDT | 380.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 26 | 70 | 6.25% |
| MUSA240517P00390000 | 2024-04-30 3:31PM EDT | 390.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 6.25% |
| MUSA240517P00400000 | 2024-04-29 11:40AM EDT | 400.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 3.13% |
| MUSA240517P00410000 | 2024-04-30 2:04PM EDT | 410.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 6 | 50 | 0.78% |
| MUSA240517P00420000 | 2024-04-30 12:15PM EDT | 420.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 11 | 463 | 0.00% |
| MUSA240517P00430000 | 2024-04-26 11:49AM EDT | 430.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 51 | 72 | 0.00% |
| MUSA240517P00470000 | 2024-03-21 9:31AM EDT | 470.00 | 58.00 | 51.80 | 56.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.