Murphy USA Inc. (MUSA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MUSA241220C00185000 | 2024-02-15 2:16PM EDT | 185.00 | 216.01 | 241.00 | 245.20 | 0.00 | - | 2 | 1 | 124.04% |
| MUSA241220C00240000 | 2023-12-15 2:20PM EDT | 240.00 | 132.40 | 146.60 | 151.50 | 0.00 | - | 1 | 1 | 0.00% |
| MUSA241220C00250000 | 2024-05-02 10:00AM EDT | 250.00 | 157.50 | 152.50 | 157.40 | -5.90 | -3.61% | 1 | 2 | 51.79% |
| MUSA241220C00300000 | 2024-01-24 3:57PM EDT | 300.00 | 80.70 | 127.00 | 131.50 | 0.00 | - | - | 1 | 65.00% |
| MUSA241220C00320000 | 2024-02-26 10:55AM EDT | 320.00 | 114.06 | 113.00 | 116.40 | 0.00 | - | 2 | 2 | 62.16% |
| MUSA241220C00340000 | 2023-09-29 3:44PM EDT | 340.00 | 52.57 | 67.20 | 71.50 | 0.00 | - | 2 | 2 | 31.34% |
| MUSA241220C00350000 | 2024-05-02 9:38AM EDT | 350.00 | 67.20 | 67.00 | 71.10 | +2.29 | +3.53% | 2 | 2 | 37.24% |
| MUSA241220C00360000 | 2024-04-01 12:19PM EDT | 360.00 | 90.65 | 75.00 | 79.30 | 0.00 | - | 2 | 5 | 49.59% |
| MUSA241220C00370000 | 2024-04-08 2:50PM EDT | 370.00 | 78.00 | 53.30 | 56.50 | 0.00 | - | 2 | 3 | 34.51% |
| MUSA241220C00390000 | 2024-04-26 11:28AM EDT | 390.00 | 63.50 | 40.00 | 44.30 | 0.00 | - | 1 | 3 | 32.83% |
| MUSA241220C00400000 | 2024-04-29 3:36PM EDT | 400.00 | 58.69 | 33.60 | 38.50 | 0.00 | - | 1 | 13 | 31.82% |
| MUSA241220C00410000 | 2024-02-29 12:31PM EDT | 410.00 | 49.10 | 48.50 | 52.60 | 0.00 | - | 1 | 2 | 46.30% |
| MUSA241220C00420000 | 2024-04-16 11:01AM EDT | 420.00 | 46.00 | 26.10 | 29.50 | 0.00 | - | 1 | 0 | 30.99% |
| MUSA241220C00450000 | 2023-12-13 4:05PM EDT | 450.00 | 16.50 | 16.50 | 20.40 | 0.00 | - | 2 | 26 | 31.15% |
| MUSA241220C00460000 | 2024-04-09 10:07AM EDT | 460.00 | 26.04 | 11.60 | 16.20 | 0.00 | - | - | 1 | 29.63% |
| MUSA241220C00480000 | 2024-02-09 10:36AM EDT | 480.00 | 17.50 | 20.50 | 23.50 | 0.00 | - | - | 75 | 40.09% |
| MUSA241220C00520000 | 2024-02-08 3:50PM EDT | 520.00 | 7.75 | 9.50 | 13.90 | 0.00 | - | - | 1 | 38.00% |
| MUSA241220C00540000 | 2023-10-30 1:24PM EDT | 540.00 | 6.90 | 4.20 | 5.20 | 0.00 | - | - | 14 | 30.11% |
| MUSA241220C00560000 | 2024-02-08 11:50AM EDT | 560.00 | 3.00 | 3.60 | 8.50 | 0.00 | - | 1 | 1 | 37.31% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MUSA241220P00160000 | 2023-10-05 1:31PM EDT | 160.00 | 2.40 | 0.00 | 5.00 | 0.00 | - | - | 1 | 67.37% |
| MUSA241220P00165000 | 2023-10-05 1:31PM EDT | 165.00 | 2.60 | 0.00 | 4.40 | 0.00 | - | - | 1 | 63.70% |
| MUSA241220P00230000 | 2023-12-05 3:04PM EDT | 230.00 | 2.85 | 0.00 | 5.00 | 0.00 | - | 3 | 43 | 50.70% |
| MUSA241220P00240000 | 2023-12-19 4:18PM EDT | 240.00 | 3.70 | 0.50 | 4.80 | 0.00 | - | 1 | 11 | 46.95% |
| MUSA241220P00260000 | 2024-01-04 11:02AM EDT | 260.00 | 5.30 | 2.70 | 7.50 | 0.00 | - | 10 | 0 | 46.41% |
| MUSA241220P00270000 | 2023-08-30 3:59PM EDT | 270.00 | 14.16 | 10.10 | 11.40 | 0.00 | - | - | 1 | 49.73% |
| MUSA241220P00280000 | 2024-01-08 11:34AM EDT | 280.00 | 6.90 | 4.90 | 8.40 | 0.00 | - | 1 | 28 | 41.64% |
| MUSA241220P00290000 | 2023-12-11 12:07PM EDT | 290.00 | 12.00 | 5.10 | 9.90 | 0.00 | - | - | 1 | 40.84% |
| MUSA241220P00300000 | 2023-11-07 10:33AM EDT | 300.00 | 12.30 | 11.10 | 15.20 | 0.00 | - | 1 | 11 | 44.71% |
| MUSA241220P00310000 | 2024-03-19 11:24AM EDT | 310.00 | 5.90 | 3.00 | 7.20 | 0.00 | - | 10 | 10 | 30.85% |
| MUSA241220P00320000 | 2024-03-19 11:24AM EDT | 320.00 | 7.20 | 4.50 | 8.70 | 0.00 | - | 10 | 11 | 30.07% |
| MUSA241220P00330000 | 2024-03-28 9:30AM EDT | 330.00 | 7.80 | 4.50 | 9.40 | 0.00 | - | 1 | 1 | 28.04% |
| MUSA241220P00340000 | 2024-05-02 3:11PM EDT | 340.00 | 10.10 | 8.50 | 13.30 | -0.60 | -5.61% | 1 | 69 | 29.43% |
| MUSA241220P00350000 | 2024-04-01 12:05PM EDT | 350.00 | 10.30 | 9.00 | 13.40 | 0.00 | - | 1 | 1 | 26.37% |
| MUSA241220P00380000 | 2023-11-02 1:26PM EDT | 380.00 | 40.30 | 37.20 | 40.30 | 0.00 | - | - | 0 | 39.00% |
| MUSA241220P00400000 | 2023-10-24 3:54PM EDT | 400.00 | 61.95 | 48.50 | 50.60 | 0.00 | - | 1 | 1 | 38.58% |
| MUSA241220P00470000 | 2024-02-08 10:32AM EDT | 470.00 | 86.40 | 62.00 | 66.00 | 0.00 | - | - | 1 | 0.00% |
| MUSA241220P00490000 | 2024-01-29 10:37AM EDT | 490.00 | 132.50 | 78.40 | 82.00 | 0.00 | - | - | 0 | 0.00% |
| MUSA241220P00500000 | 2024-01-29 10:37AM EDT | 500.00 | 142.50 | 86.70 | 90.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.