Murphy USA Inc. (MUSA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MUSA240517C00210000 | 2024-05-02 9:34AM EDT | 210.00 | 185.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MUSA240517C00230000 | 2024-05-02 9:32AM EDT | 230.00 | 160.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MUSA240517C00250000 | 2024-05-02 9:34AM EDT | 250.00 | 145.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MUSA240517C00340000 | 2024-05-02 9:49AM EDT | 340.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MUSA240517C00350000 | 2024-05-06 12:14PM EDT | 350.00 | 52.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MUSA240517C00360000 | 2024-04-19 3:02PM EDT | 360.00 | 60.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MUSA240517C00370000 | 2024-04-09 10:39AM EDT | 370.00 | 46.78 | 46.00 | 50.90 | 0.00 | - | 8 | 20 | 72.10% |
| MUSA240517C00380000 | 2024-05-09 3:34PM EDT | 380.00 | 35.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MUSA240517C00390000 | 2024-05-09 12:37PM EDT | 390.00 | 23.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MUSA240517C00400000 | 2024-05-09 3:34PM EDT | 400.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MUSA240517C00410000 | 2024-05-08 10:13AM EDT | 410.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MUSA240517C00420000 | 2024-05-07 10:22AM EDT | 420.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| MUSA240517C00430000 | 2024-05-01 3:11PM EDT | 430.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| MUSA240517C00440000 | 2024-05-06 11:37AM EDT | 440.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MUSA240517C00450000 | 2024-05-08 9:30AM EDT | 450.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MUSA240517C00460000 | 2024-05-01 1:05PM EDT | 460.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MUSA240517C00470000 | 2024-05-01 3:25PM EDT | 470.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MUSA240517C00480000 | 2024-05-02 10:06AM EDT | 480.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MUSA240517C00550000 | 2024-05-07 1:01PM EDT | 550.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MUSA240517P00350000 | 2024-04-05 9:30AM EDT | 350.00 | 1.90 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 92.77% |
| MUSA240517P00360000 | 2024-05-06 1:53PM EDT | 360.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MUSA240517P00370000 | 2024-05-02 9:30AM EDT | 370.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MUSA240517P00380000 | 2024-05-02 3:32PM EDT | 380.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MUSA240517P00390000 | 2024-05-07 3:23PM EDT | 390.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MUSA240517P00400000 | 2024-05-07 1:42PM EDT | 400.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MUSA240517P00410000 | 2024-05-02 12:21PM EDT | 410.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MUSA240517P00420000 | 2024-05-02 2:03PM EDT | 420.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MUSA240517P00430000 | 2024-04-26 11:49AM EDT | 430.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| MUSA240517P00440000 | 2024-05-09 10:41AM EDT | 440.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MUSA240517P00470000 | 2024-03-21 9:31AM EDT | 470.00 | 58.00 | 51.80 | 56.00 | 0.00 | - | - | 0 | 63.82% |
| MUSA240517P00520000 | 2024-05-01 9:30AM EDT | 520.00 | 107.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.