Australia markets open in 1 hour 35 minutes

Murphy USA Inc. (MUSA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
283.67+0.33 (+0.12%)
At close: 04:00PM EDT
283.67 0.00 (0.00%)
After hours: 04:15PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MUSA221021C000850002022-05-06 9:41AM EDT85.00151.50165.70169.900.00-100.00%
MUSA221021C001750002022-06-06 2:51PM EDT175.0067.6072.5076.500.00-110.00%
MUSA221021C001850002022-05-05 9:49AM EDT185.0065.0069.5073.900.00--120.00%
MUSA221021C001900002022-08-09 11:02AM EDT190.0096.50101.30106.000.00-113198.68%
MUSA221021C002100002022-05-31 3:10PM EDT210.0047.7032.2036.400.00-550.00%
MUSA221021C002200002022-10-04 12:40PM EDT220.0065.6262.0066.20+16.74+34.25%1161.82%
MUSA221021C002300002022-10-04 2:32PM EDT230.0053.3052.1056.90-1.65-3.00%113059.84%
MUSA221021C002400002022-09-23 1:43PM EDT240.0029.5042.1046.800.00-61071.63%
MUSA221021C002500002022-09-26 11:36AM EDT250.0022.5032.5037.400.00-31063.09%
MUSA221021C002600002022-10-04 1:00PM EDT260.0026.4424.8028.10-0.31-1.16%1619753.93%
MUSA221021C002700002022-10-04 1:00PM EDT270.0018.9316.2018.90+0.38+2.05%1538343.67%
MUSA221021C002800002022-09-29 2:17PM EDT280.007.908.0012.900.00-384243.94%
MUSA221021C002900002022-10-04 10:14AM EDT290.008.103.007.30+0.62+8.29%44439.97%
MUSA221021C003000002022-10-04 2:50PM EDT300.002.500.004.80-1.22-32.80%129142.99%
MUSA221021C003100002022-10-03 3:39PM EDT310.001.910.004.800.00-32154.30%
MUSA221021C003200002022-08-30 2:04PM EDT320.005.500.004.300.00-1961.71%
MUSA221021C003300002022-09-07 12:13PM EDT330.001.950.004.800.00--358.55%
MUSA221021C003500002022-10-03 11:11AM EDT350.001.580.002.250.00-1161.18%
MUSA221021C003600002022-07-13 11:13AM EDT360.003.100.003.700.00-1175.31%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MUSA221021P001750002022-03-22 1:47PM EDT175.0010.902.655.900.00--3173.73%
MUSA221021P001800002022-03-23 11:19AM EDT180.0013.702.956.000.00--3167.80%
MUSA221021P001900002022-06-17 2:58PM EDT190.008.500.404.700.00-22130.59%
MUSA221021P002000002022-07-28 1:39PM EDT200.001.700.004.800.00-13115.28%
MUSA221021P002100002022-07-28 1:39PM EDT210.002.250.004.800.00-11102.42%
MUSA221021P002200002022-09-13 11:37AM EDT220.001.000.004.800.00-1189.95%
MUSA221021P002300002022-07-27 10:34AM EDT230.006.900.053.400.00-1271.11%
MUSA221021P002400002022-09-16 3:51PM EDT240.001.500.004.800.00--2065.87%
MUSA221021P002500002022-09-09 2:02PM EDT250.002.550.953.700.00-1753.47%
MUSA221021P002600002022-10-03 10:13AM EDT260.003.300.054.800.00-31255.92%
MUSA221021P002700002022-10-04 2:16PM EDT270.003.201.005.70-3.80-54.29%112145.85%
MUSA221021P002800002022-09-29 12:39PM EDT280.0011.004.008.700.00-23241.80%
MUSA221021P002900002022-09-29 9:42AM EDT290.0019.809.1014.000.00-1641.47%
MUSA221021P003000002022-08-31 3:49PM EDT300.0017.3023.8027.800.00-22122663.33%
MUSA221021P003100002022-09-19 2:00PM EDT310.0025.5024.6029.000.00-2142.88%
MUSA221021P003300002022-09-06 9:36AM EDT330.0044.0044.5048.400.00-1056.08%