Murphy USA Inc. (MUSA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MUSA241018C00260000 | 2024-08-01 9:40AM EDT | 260.00 | 251.50 | 258.60 | 263.50 | 0.00 | - | - | 1 | 438.20% |
| MUSA241018C00350000 | 2024-07-09 3:37PM EDT | 350.00 | 109.00 | 168.50 | 172.70 | 0.00 | - | - | 0 | 284.75% |
| MUSA241018C00390000 | 2024-09-19 9:41AM EDT | 390.00 | 119.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MUSA241018C00400000 | 2024-09-17 10:48AM EDT | 400.00 | 135.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MUSA241018C00410000 | 2024-09-19 9:40AM EDT | 410.00 | 100.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MUSA241018C00420000 | 2024-09-19 9:42AM EDT | 420.00 | 90.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MUSA241018C00430000 | 2024-09-20 2:14PM EDT | 430.00 | 65.70 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| MUSA241018C00440000 | 2024-09-19 9:51AM EDT | 440.00 | 65.39 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MUSA241018C00450000 | 2024-09-19 12:40PM EDT | 450.00 | 49.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MUSA241018C00460000 | 2024-09-20 11:33AM EDT | 460.00 | 41.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MUSA241018C00470000 | 2024-10-03 1:56PM EDT | 470.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MUSA241018C00480000 | 2024-10-03 1:56PM EDT | 480.00 | 9.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| MUSA241018C00490000 | 2024-10-03 11:34AM EDT | 490.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| MUSA241018C00500000 | 2024-10-03 9:58AM EDT | 500.00 | 3.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MUSA241018C00510000 | 2024-09-27 10:07AM EDT | 510.00 | 8.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MUSA241018C00520000 | 2024-09-26 1:45PM EDT | 520.00 | 3.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MUSA241018C00530000 | 2024-10-02 1:28PM EDT | 530.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MUSA241018C00540000 | 2024-10-01 2:49PM EDT | 540.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MUSA241018C00550000 | 2024-10-01 12:22PM EDT | 550.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MUSA241018C00560000 | 2024-09-11 10:20AM EDT | 560.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MUSA241018C00570000 | 2024-09-13 10:27AM EDT | 570.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MUSA241018C00580000 | 2024-09-19 9:40AM EDT | 580.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MUSA241018C00590000 | 2024-09-19 9:40AM EDT | 590.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MUSA241018C00600000 | 2024-09-16 10:41AM EDT | 600.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MUSA241018C00620000 | 2024-05-20 9:38AM EDT | 620.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 83.14% |
| MUSA241018C00640000 | 2024-09-25 11:32AM EDT | 640.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MUSA241018C00660000 | 2024-07-31 11:22AM EDT | 660.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | - | 1 | 97.86% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MUSA241018P00250000 | 2024-04-26 9:30AM EDT | 250.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 188.23% |
| MUSA241018P00260000 | 2024-04-26 9:30AM EDT | 260.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 178.27% |
| MUSA241018P00320000 | 2024-05-30 12:30PM EDT | 320.00 | 1.46 | 0.00 | 4.80 | 0.00 | - | 6 | 10 | 125.02% |
| MUSA241018P00330000 | 2024-05-02 9:30AM EDT | 330.00 | 7.40 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 117.02% |
| MUSA241018P00350000 | 2024-03-26 9:48AM EDT | 350.00 | 8.60 | 5.00 | 9.50 | 0.00 | - | 2 | 3 | 135.84% |
| MUSA241018P00360000 | 2024-07-23 10:01AM EDT | 360.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 94.03% |
| MUSA241018P00370000 | 2024-07-16 12:17PM EDT | 370.00 | 0.97 | 0.00 | 4.80 | 0.00 | - | 3 | 7 | 86.66% |
| MUSA241018P00380000 | 2024-06-17 9:30AM EDT | 380.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 25.00% |
| MUSA241018P00390000 | 2024-07-03 10:10AM EDT | 390.00 | 4.00 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 72.25% |
| MUSA241018P00410000 | 2024-07-22 9:30AM EDT | 410.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| MUSA241018P00420000 | 2024-08-15 9:30AM EDT | 420.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 51.16% |
| MUSA241018P00430000 | 2024-08-26 9:32AM EDT | 430.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 12.50% |
| MUSA241018P00440000 | 2024-08-19 2:24PM EDT | 440.00 | 2.41 | 0.00 | 4.80 | 0.00 | - | 12 | 34 | 47.36% |
| MUSA241018P00450000 | 2024-09-25 11:59AM EDT | 450.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MUSA241018P00460000 | 2024-09-25 11:59AM EDT | 460.00 | 3.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MUSA241018P00470000 | 2024-10-03 9:45AM EDT | 470.00 | 7.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MUSA241018P00480000 | 2024-10-03 9:45AM EDT | 480.00 | 11.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MUSA241018P00490000 | 2024-10-02 11:43AM EDT | 490.00 | 11.33 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| MUSA241018P00500000 | 2024-09-24 3:59PM EDT | 500.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MUSA241018P00510000 | 2024-09-16 11:27AM EDT | 510.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MUSA241018P00520000 | 2024-09-27 11:28AM EDT | 520.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MUSA241018P00530000 | 2024-09-13 11:59AM EDT | 530.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MUSA241018P00560000 | 2024-09-27 9:30AM EDT | 560.00 | 60.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MUSA241018P00570000 | 2024-09-27 9:30AM EDT | 570.00 | 70.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MUSA241018P00580000 | 2024-09-17 12:48PM EDT | 580.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MUSA241018P00600000 | 2024-09-16 9:41AM EDT | 600.00 | 56.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MUSA241018P00610000 | 2024-09-19 9:51AM EDT | 610.00 | 108.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MUSA241018P00630000 | 2024-09-19 9:51AM EDT | 630.00 | 128.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MUSA241018P00660000 | 2024-08-01 9:53AM EDT | 660.00 | 151.10 | 138.50 | 143.10 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.