Murphy USA Inc. (MUSA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MUSA240719C00220000 | 2024-01-16 10:34AM EDT | 220.00 | 165.00 | 174.00 | 178.20 | 0.00 | - | - | 1 | 0.00% |
| MUSA240719C00330000 | 2024-02-08 10:32AM EDT | 330.00 | 71.00 | 93.50 | 98.00 | 0.00 | - | - | 0 | 59.28% |
| MUSA240719C00340000 | 2024-02-08 4:43PM EDT | 340.00 | 70.00 | 84.50 | 88.90 | 0.00 | - | 1 | 4 | 56.05% |
| MUSA240719C00370000 | 2024-03-05 4:08PM EDT | 370.00 | 52.73 | 54.00 | 58.00 | 0.00 | - | - | 3 | 42.92% |
| MUSA240719C00380000 | 2023-12-14 4:41PM EDT | 380.00 | 24.20 | 29.80 | 33.30 | 0.00 | - | - | 9 | 0.00% |
| MUSA240719C00390000 | 2024-04-17 2:22PM EDT | 390.00 | 46.50 | 36.90 | 40.50 | 0.00 | - | 2 | 28 | 35.92% |
| MUSA240719C00400000 | 2024-04-10 9:41AM EDT | 400.00 | 32.35 | 30.50 | 32.90 | 0.00 | - | 1 | 5 | 33.44% |
| MUSA240719C00410000 | 2024-04-23 11:23AM EDT | 410.00 | 30.30 | 24.60 | 27.00 | 0.00 | - | 6 | 7 | 32.58% |
| MUSA240719C00420000 | 2024-04-29 12:57PM EDT | 420.00 | 27.20 | 20.30 | 21.70 | 0.00 | - | 2 | 4 | 31.70% |
| MUSA240719C00430000 | 2024-04-29 12:57PM EDT | 430.00 | 21.70 | 15.60 | 17.50 | 0.00 | - | 3 | 4 | 31.44% |
| MUSA240719C00440000 | 2024-02-26 12:48PM EDT | 440.00 | 17.67 | 15.10 | 18.00 | 0.00 | - | 1 | 10 | 36.73% |
| MUSA240719C00460000 | 2024-04-12 1:12PM EDT | 460.00 | 8.80 | 5.40 | 8.80 | 0.00 | - | 1 | 4 | 31.32% |
| MUSA240719C00470000 | 2024-04-16 1:00PM EDT | 470.00 | 9.00 | 4.00 | 7.30 | 0.00 | - | 1 | 2 | 32.07% |
| MUSA240719C00480000 | 2024-04-16 10:35AM EDT | 480.00 | 5.50 | 2.50 | 4.80 | 0.00 | - | 4 | 7 | 30.26% |
| MUSA240719C00490000 | 2024-03-21 9:30AM EDT | 490.00 | 4.50 | 1.75 | 5.90 | 0.00 | - | - | 1 | 35.24% |
| MUSA240719C00500000 | 2024-04-01 11:51AM EDT | 500.00 | 4.40 | 0.10 | 4.30 | 0.00 | - | - | 1 | 34.35% |
| MUSA240719C00520000 | 2024-04-10 9:58AM EDT | 520.00 | 0.87 | 0.05 | 5.00 | 0.00 | - | - | 1 | 40.80% |
| MUSA240719C00540000 | 2024-03-08 10:30AM EDT | 540.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 44.79% |
| MUSA240719C00580000 | 2024-04-09 12:31PM EDT | 580.00 | 1.00 | 0.00 | 1.05 | 0.00 | - | - | 26 | 38.54% |
| MUSA240719C00600000 | 2024-04-09 12:31PM EDT | 600.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | - | 2 | 56.62% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MUSA240719P00280000 | 2023-12-28 11:26AM EDT | 280.00 | 4.20 | 2.35 | 4.90 | 0.00 | - | - | 2 | 60.30% |
| MUSA240719P00290000 | 2024-01-19 4:35PM EDT | 290.00 | 4.20 | 0.00 | 4.00 | 0.00 | - | 10 | 11 | 57.37% |
| MUSA240719P00300000 | 2024-01-19 4:35PM EDT | 300.00 | 5.25 | 0.30 | 3.90 | 0.00 | - | 10 | 10 | 52.68% |
| MUSA240719P00310000 | 2024-04-09 10:32AM EDT | 310.00 | 0.75 | 0.00 | 4.60 | 0.00 | - | - | 5 | 50.75% |
| MUSA240719P00330000 | 2024-04-23 2:51PM EDT | 330.00 | 1.55 | 0.15 | 4.80 | 0.00 | - | 2 | 4 | 42.87% |
| MUSA240719P00340000 | 2024-04-22 2:06PM EDT | 340.00 | 2.50 | 0.15 | 4.90 | 0.00 | - | 1 | 1 | 38.97% |
| MUSA240719P00350000 | 2024-04-05 12:18PM EDT | 350.00 | 4.20 | 0.55 | 5.00 | 0.00 | - | 2 | 2 | 35.08% |
| MUSA240719P00360000 | 2024-04-26 10:09AM EDT | 360.00 | 3.20 | 1.50 | 5.00 | 0.00 | - | 3 | 15 | 30.95% |
| MUSA240719P00370000 | 2024-04-19 12:50PM EDT | 370.00 | 7.20 | 3.00 | 6.20 | 0.00 | - | 3 | 5 | 29.18% |
| MUSA240719P00380000 | 2024-04-26 10:08AM EDT | 380.00 | 6.40 | 5.10 | 8.00 | 0.00 | - | 1 | 135 | 27.90% |
| MUSA240719P00390000 | 2024-04-04 10:06AM EDT | 390.00 | 11.25 | 8.00 | 10.90 | 0.00 | - | 2 | 2 | 27.56% |
| MUSA240719P00400000 | 2024-04-16 2:10PM EDT | 400.00 | 14.10 | 11.10 | 14.70 | 0.00 | - | 2 | 4 | 27.51% |
| MUSA240719P00410000 | 2024-04-18 11:23AM EDT | 410.00 | 18.60 | 17.00 | 20.20 | 0.00 | - | 3 | 11 | 28.70% |
| MUSA240719P00420000 | 2024-04-30 11:06AM EDT | 420.00 | 20.90 | 21.20 | 25.00 | +1.40 | +7.18% | 33 | 130 | 27.99% |
| MUSA240719P00430000 | 2024-04-30 10:52AM EDT | 430.00 | 26.60 | 27.60 | 30.40 | +2.20 | +9.02% | 1 | 33 | 27.11% |
| MUSA240719P00440000 | 2024-04-16 11:39AM EDT | 440.00 | 34.60 | 33.00 | 36.40 | 0.00 | - | 4 | 10 | 26.04% |
| MUSA240719P00450000 | 2024-04-18 9:57AM EDT | 450.00 | 38.10 | 40.10 | 43.70 | 0.00 | - | 1 | 1 | 25.82% |
| MUSA240719P00460000 | 2024-02-08 10:39AM EDT | 460.00 | 70.50 | 47.00 | 50.80 | 0.00 | - | - | 1 | 24.14% |
| MUSA240719P00470000 | 2024-02-08 10:38AM EDT | 470.00 | 79.50 | 54.50 | 58.50 | 0.00 | - | - | 1 | 21.91% |
© 2024 Yahoo. All rights reserved.