Murphy USA Inc. (MUSA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:26PM EST. Market open.
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MUSA230217C00220000 | 2023-01-20 3:23PM EST | 220.00 | 36.63 | 48.50 | 53.00 | 0.00 | - | 4 | 4 | 62.74% |
| MUSA230217C00230000 | 2023-01-31 1:07PM EST | 230.00 | 39.00 | 38.60 | 42.00 | -0.31 | -0.79% | 8 | 218 | 64.01% |
| MUSA230217C00240000 | 2023-01-30 3:59PM EST | 240.00 | 31.45 | 29.80 | 33.90 | 0.00 | - | 2 | 25 | 50.35% |
| MUSA230217C00250000 | 2023-01-31 1:06PM EST | 250.00 | 23.68 | 21.60 | 24.80 | +0.73 | +3.18% | 8 | 242 | 54.80% |
| MUSA230217C00260000 | 2023-01-31 10:41AM EST | 260.00 | 14.20 | 14.00 | 18.40 | +1.20 | +9.23% | 1 | 19 | 55.44% |
| MUSA230217C00270000 | 2023-01-30 11:42AM EST | 270.00 | 9.40 | 7.50 | 11.30 | 0.00 | - | 11 | 27 | 47.99% |
| MUSA230217C00280000 | 2023-01-31 10:45AM EST | 280.00 | 4.90 | 3.50 | 6.70 | -0.40 | -7.55% | 1 | 72 | 45.65% |
| MUSA230217C00290000 | 2023-01-30 11:58AM EST | 290.00 | 0.50 | 0.50 | 5.00 | 0.00 | - | 1 | 13 | 51.09% |
| MUSA230217C00300000 | 2023-01-17 9:30AM EST | 300.00 | 2.70 | 0.00 | 3.00 | 0.00 | - | 1 | 2 | 51.03% |
| MUSA230217C00310000 | 2023-01-27 3:27PM EST | 310.00 | 0.65 | 0.00 | 2.30 | 0.00 | - | 2 | 12 | 55.53% |
| MUSA230217C00320000 | 2023-01-10 10:45AM EST | 320.00 | 0.98 | 0.00 | 4.80 | 0.00 | - | 6 | 10 | 64.65% |
| MUSA230217C00330000 | 2023-01-18 11:48AM EST | 330.00 | 1.85 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 72.47% |
| MUSA230217C00350000 | 2023-01-27 3:25PM EST | 350.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 86.80% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MUSA230217P00170000 | 2022-12-19 12:01PM EST | 170.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | - | 80 | 87.79% |
| MUSA230217P00200000 | 2023-01-19 3:46PM EST | 200.00 | 0.40 | 0.00 | 0.80 | 0.00 | - | - | 4 | 70.75% |
| MUSA230217P00220000 | 2023-01-20 12:45PM EST | 220.00 | 1.50 | 0.00 | 1.75 | 0.00 | - | 20 | 70 | 59.77% |
| MUSA230217P00230000 | 2023-01-31 11:02AM EST | 230.00 | 1.00 | 0.10 | 1.60 | +0.20 | +25.00% | 1 | 2 | 57.30% |
| MUSA230217P00240000 | 2023-01-25 1:21PM EST | 240.00 | 2.25 | 0.15 | 3.80 | 0.00 | - | 1 | 6 | 61.55% |
| MUSA230217P00250000 | 2023-01-30 11:38AM EST | 250.00 | 3.50 | 2.00 | 4.20 | 0.00 | - | 25 | 63 | 49.77% |
| MUSA230217P00260000 | 2023-01-30 3:07PM EST | 260.00 | 5.88 | 3.50 | 6.80 | 0.00 | - | 1 | 6 | 46.75% |
| MUSA230217P00270000 | 2023-01-31 12:58PM EST | 270.00 | 9.74 | 9.00 | 11.00 | -8.15 | -45.56% | 1 | 12 | 45.33% |
| MUSA230217P00280000 | 2022-12-29 3:18PM EST | 280.00 | 14.10 | 17.50 | 21.70 | 0.00 | - | - | 19 | 56.82% |
| MUSA230217P00340000 | 2023-01-05 9:33AM EST | 340.00 | 74.50 | 68.00 | 72.50 | 0.00 | - | - | 0 | 77.73% |
© 2023 Yahoo. All rights reserved.
