Murphy USA Inc. (MUSA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MUSA240621C00350000 | 2024-05-02 9:33AM EDT | 350.00 | 45.30 | 87.50 | 92.30 | 0.00 | - | - | 1 | 60.50% |
| MUSA240621C00360000 | 2024-05-31 3:38PM EDT | 360.00 | 77.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MUSA240621C00370000 | 2024-05-31 3:38PM EDT | 370.00 | 67.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MUSA240621C00380000 | 2024-05-10 2:14PM EDT | 380.00 | 51.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MUSA240621C00390000 | 2024-05-28 9:46AM EDT | 390.00 | 57.01 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| MUSA240621C00400000 | 2024-05-29 2:54PM EDT | 400.00 | 36.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MUSA240621C00410000 | 2024-05-29 2:54PM EDT | 410.00 | 28.05 | 0.00 | 0.00 | 0.00 | - | 2 | 367 | 0.00% |
| MUSA240621C00420000 | 2024-05-23 2:36PM EDT | 420.00 | 25.48 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| MUSA240621C00430000 | 2024-05-29 3:49PM EDT | 430.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MUSA240621C00440000 | 2024-05-31 3:53PM EDT | 440.00 | 10.22 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.39% |
| MUSA240621C00450000 | 2024-05-31 3:54PM EDT | 450.00 | 6.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MUSA240621C00460000 | 2024-05-31 2:48PM EDT | 460.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| MUSA240621C00470000 | 2024-05-31 3:59PM EDT | 470.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MUSA240621C00480000 | 2024-04-24 3:50PM EDT | 480.00 | 2.00 | 0.15 | 5.00 | 0.00 | - | - | 1 | 45.18% |
| MUSA240621C00490000 | 2024-05-29 11:08AM EDT | 490.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MUSA240621C00510000 | 2024-05-31 3:54PM EDT | 510.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| MUSA240621C00520000 | 2024-05-31 3:53PM EDT | 520.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MUSA240621C00560000 | 2024-05-10 3:35PM EDT | 560.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MUSA240621P00360000 | 2024-04-23 1:14PM EDT | 360.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | - | 8 | 12.50% |
| MUSA240621P00370000 | 2024-05-02 1:02PM EDT | 370.00 | 3.95 | 0.25 | 5.00 | 0.00 | - | - | 3 | 58.85% |
| MUSA240621P00380000 | 2024-05-13 12:45PM EDT | 380.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| MUSA240621P00390000 | 2024-05-03 10:25AM EDT | 390.00 | 12.50 | 0.00 | 4.80 | 0.00 | - | 14 | 5 | 54.80% |
| MUSA240621P00400000 | 2024-05-29 2:46PM EDT | 400.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| MUSA240621P00410000 | 2024-05-21 1:41PM EDT | 410.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 20 | 40 | 6.25% |
| MUSA240621P00420000 | 2024-05-29 2:38PM EDT | 420.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 3.13% |
| MUSA240621P00430000 | 2024-05-30 10:42AM EDT | 430.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 308 | 1.56% |
| MUSA240621P00440000 | 2024-05-30 2:35PM EDT | 440.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MUSA240621P00450000 | 2024-05-24 2:12PM EDT | 450.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| MUSA240621P00470000 | 2024-05-29 11:16AM EDT | 470.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| MUSA240621P00510000 | 2024-05-02 9:32AM EDT | 510.00 | 119.50 | 68.60 | 73.50 | 0.00 | - | - | 0 | 49.41% |
© 2024 Yahoo. All rights reserved.