Murphy USA Inc. (MUSA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MUSA221021C00085000 | 2022-05-06 9:41AM EDT | 85.00 | 151.50 | 165.70 | 169.90 | 0.00 | - | 1 | 0 | 0.00% |
| MUSA221021C00175000 | 2022-06-06 2:51PM EDT | 175.00 | 67.60 | 72.50 | 76.50 | 0.00 | - | 1 | 1 | 0.00% |
| MUSA221021C00185000 | 2022-05-05 9:49AM EDT | 185.00 | 65.00 | 69.50 | 73.90 | 0.00 | - | - | 12 | 0.00% |
| MUSA221021C00190000 | 2022-08-09 11:02AM EDT | 190.00 | 96.50 | 101.30 | 106.00 | 0.00 | - | 1 | 13 | 198.68% |
| MUSA221021C00210000 | 2022-05-31 3:10PM EDT | 210.00 | 47.70 | 32.20 | 36.40 | 0.00 | - | 5 | 5 | 0.00% |
| MUSA221021C00220000 | 2022-10-04 12:40PM EDT | 220.00 | 65.62 | 62.00 | 66.20 | +16.74 | +34.25% | 1 | 1 | 61.82% |
| MUSA221021C00230000 | 2022-10-04 2:32PM EDT | 230.00 | 53.30 | 52.10 | 56.90 | -1.65 | -3.00% | 11 | 30 | 59.84% |
| MUSA221021C00240000 | 2022-09-23 1:43PM EDT | 240.00 | 29.50 | 42.10 | 46.80 | 0.00 | - | 6 | 10 | 71.63% |
| MUSA221021C00250000 | 2022-09-26 11:36AM EDT | 250.00 | 22.50 | 32.50 | 37.40 | 0.00 | - | 3 | 10 | 63.09% |
| MUSA221021C00260000 | 2022-10-04 1:00PM EDT | 260.00 | 26.44 | 24.80 | 28.10 | -0.31 | -1.16% | 16 | 197 | 53.93% |
| MUSA221021C00270000 | 2022-10-04 1:00PM EDT | 270.00 | 18.93 | 16.20 | 18.90 | +0.38 | +2.05% | 15 | 383 | 43.67% |
| MUSA221021C00280000 | 2022-09-29 2:17PM EDT | 280.00 | 7.90 | 8.00 | 12.90 | 0.00 | - | 38 | 42 | 43.94% |
| MUSA221021C00290000 | 2022-10-04 10:14AM EDT | 290.00 | 8.10 | 3.00 | 7.30 | +0.62 | +8.29% | 4 | 44 | 39.97% |
| MUSA221021C00300000 | 2022-10-04 2:50PM EDT | 300.00 | 2.50 | 0.00 | 4.80 | -1.22 | -32.80% | 1 | 291 | 42.99% |
| MUSA221021C00310000 | 2022-10-03 3:39PM EDT | 310.00 | 1.91 | 0.00 | 4.80 | 0.00 | - | 3 | 21 | 54.30% |
| MUSA221021C00320000 | 2022-08-30 2:04PM EDT | 320.00 | 5.50 | 0.00 | 4.30 | 0.00 | - | 1 | 9 | 61.71% |
| MUSA221021C00330000 | 2022-09-07 12:13PM EDT | 330.00 | 1.95 | 0.00 | 4.80 | 0.00 | - | - | 3 | 58.55% |
| MUSA221021C00350000 | 2022-10-03 11:11AM EDT | 350.00 | 1.58 | 0.00 | 2.25 | 0.00 | - | 1 | 1 | 61.18% |
| MUSA221021C00360000 | 2022-07-13 11:13AM EDT | 360.00 | 3.10 | 0.00 | 3.70 | 0.00 | - | 1 | 1 | 75.31% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MUSA221021P00175000 | 2022-03-22 1:47PM EDT | 175.00 | 10.90 | 2.65 | 5.90 | 0.00 | - | - | 3 | 173.73% |
| MUSA221021P00180000 | 2022-03-23 11:19AM EDT | 180.00 | 13.70 | 2.95 | 6.00 | 0.00 | - | - | 3 | 167.80% |
| MUSA221021P00190000 | 2022-06-17 2:58PM EDT | 190.00 | 8.50 | 0.40 | 4.70 | 0.00 | - | 2 | 2 | 130.59% |
| MUSA221021P00200000 | 2022-07-28 1:39PM EDT | 200.00 | 1.70 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 115.28% |
| MUSA221021P00210000 | 2022-07-28 1:39PM EDT | 210.00 | 2.25 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 102.42% |
| MUSA221021P00220000 | 2022-09-13 11:37AM EDT | 220.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 89.95% |
| MUSA221021P00230000 | 2022-07-27 10:34AM EDT | 230.00 | 6.90 | 0.05 | 3.40 | 0.00 | - | 1 | 2 | 71.11% |
| MUSA221021P00240000 | 2022-09-16 3:51PM EDT | 240.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | - | 20 | 65.87% |
| MUSA221021P00250000 | 2022-09-09 2:02PM EDT | 250.00 | 2.55 | 0.95 | 3.70 | 0.00 | - | 1 | 7 | 53.47% |
| MUSA221021P00260000 | 2022-10-03 10:13AM EDT | 260.00 | 3.30 | 0.05 | 4.80 | 0.00 | - | 3 | 12 | 55.92% |
| MUSA221021P00270000 | 2022-10-04 2:16PM EDT | 270.00 | 3.20 | 1.00 | 5.70 | -3.80 | -54.29% | 11 | 21 | 45.85% |
| MUSA221021P00280000 | 2022-09-29 12:39PM EDT | 280.00 | 11.00 | 4.00 | 8.70 | 0.00 | - | 2 | 32 | 41.80% |
| MUSA221021P00290000 | 2022-09-29 9:42AM EDT | 290.00 | 19.80 | 9.10 | 14.00 | 0.00 | - | 1 | 6 | 41.47% |
| MUSA221021P00300000 | 2022-08-31 3:49PM EDT | 300.00 | 17.30 | 23.80 | 27.80 | 0.00 | - | 221 | 226 | 63.33% |
| MUSA221021P00310000 | 2022-09-19 2:00PM EDT | 310.00 | 25.50 | 24.60 | 29.00 | 0.00 | - | 2 | 1 | 42.88% |
| MUSA221021P00330000 | 2022-09-06 9:36AM EDT | 330.00 | 44.00 | 44.50 | 48.40 | 0.00 | - | 1 | 0 | 56.08% |
© 2022 Yahoo. All rights reserved.
