Australia markets open in 4 hours 31 minutes

Murphy USA Inc. (MUSA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
269.67+1.27 (+0.48%)
As of 01:26PM EST. Market open.
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MUSA230217C002200002023-01-20 3:23PM EST220.0036.6348.5053.000.00-4462.74%
MUSA230217C002300002023-01-31 1:07PM EST230.0039.0038.6042.00-0.31-0.79%821864.01%
MUSA230217C002400002023-01-30 3:59PM EST240.0031.4529.8033.900.00-22550.35%
MUSA230217C002500002023-01-31 1:06PM EST250.0023.6821.6024.80+0.73+3.18%824254.80%
MUSA230217C002600002023-01-31 10:41AM EST260.0014.2014.0018.40+1.20+9.23%11955.44%
MUSA230217C002700002023-01-30 11:42AM EST270.009.407.5011.300.00-112747.99%
MUSA230217C002800002023-01-31 10:45AM EST280.004.903.506.70-0.40-7.55%17245.65%
MUSA230217C002900002023-01-30 11:58AM EST290.000.500.505.000.00-11351.09%
MUSA230217C003000002023-01-17 9:30AM EST300.002.700.003.000.00-1251.03%
MUSA230217C003100002023-01-27 3:27PM EST310.000.650.002.300.00-21255.53%
MUSA230217C003200002023-01-10 10:45AM EST320.000.980.004.800.00-61064.65%
MUSA230217C003300002023-01-18 11:48AM EST330.001.850.004.800.00-1572.47%
MUSA230217C003500002023-01-27 3:25PM EST350.000.250.004.800.00-4486.80%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MUSA230217P001700002022-12-19 12:01PM EST170.000.150.000.250.00--8087.79%
MUSA230217P002000002023-01-19 3:46PM EST200.000.400.000.800.00--470.75%
MUSA230217P002200002023-01-20 12:45PM EST220.001.500.001.750.00-207059.77%
MUSA230217P002300002023-01-31 11:02AM EST230.001.000.101.60+0.20+25.00%1257.30%
MUSA230217P002400002023-01-25 1:21PM EST240.002.250.153.800.00-1661.55%
MUSA230217P002500002023-01-30 11:38AM EST250.003.502.004.200.00-256349.77%
MUSA230217P002600002023-01-30 3:07PM EST260.005.883.506.800.00-1646.75%
MUSA230217P002700002023-01-31 12:58PM EST270.009.749.0011.00-8.15-45.56%11245.33%
MUSA230217P002800002022-12-29 3:18PM EST280.0014.1017.5021.700.00--1956.82%
MUSA230217P003400002023-01-05 9:33AM EST340.0074.5068.0072.500.00--077.73%