Murphy USA Inc. (MUSA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:42PM EDT. Market open.
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 | 200.00 | 204.90 | 0.00 | - | - | 1 | 233.79% |
| MUSA240517C00230000 | 2024-05-02 9:32AM EDT | 230.00 | 160.30 | 180.00 | 184.90 | 0.00 | - | - | 1 | 206.25% |
| MUSA240517C00250000 | 2024-05-02 9:34AM EDT | 250.00 | 145.00 | 159.50 | 164.50 | 0.00 | - | - | 1 | 174.07% |
| MUSA240517C00340000 | 2024-05-02 9:49AM EDT | 340.00 | 56.00 | 70.50 | 74.90 | 0.00 | - | - | 1 | 50.10% |
| MUSA240517C00350000 | 2024-05-06 12:14PM EDT | 350.00 | 52.23 | 60.50 | 65.00 | 0.00 | - | 2 | 1 | 75.15% |
| MUSA240517C00360000 | 2024-04-19 3:02PM EDT | 360.00 | 60.98 | 50.00 | 54.80 | 0.00 | - | 1 | 23 | 63.82% |
| MUSA240517C00370000 | 2024-04-09 10:39AM EDT | 370.00 | 46.78 | 40.00 | 44.90 | 0.00 | - | 8 | 20 | 54.91% |
| MUSA240517C00380000 | 2024-05-07 9:50AM EDT | 380.00 | 28.95 | 30.50 | 34.50 | +5.93 | +25.76% | 10 | 289 | 42.51% |
| MUSA240517C00390000 | 2024-05-03 10:36AM EDT | 390.00 | 9.30 | 20.50 | 25.00 | 0.00 | - | 1 | 18 | 35.62% |
| MUSA240517C00400000 | 2024-05-07 9:33AM EDT | 400.00 | 11.25 | 12.80 | 17.70 | +3.52 | +45.54% | 10 | 315 | 36.34% |
| MUSA240517C00410000 | 2024-05-07 10:37AM EDT | 410.00 | 6.00 | 6.40 | 8.40 | +3.45 | +135.29% | 9 | 43 | 24.76% |
| MUSA240517C00420000 | 2024-05-06 2:51PM EDT | 420.00 | 2.50 | 2.65 | 3.70 | +1.00 | +66.67% | 13 | 28 | 23.54% |
| MUSA240517C00430000 | 2024-05-01 3:11PM EDT | 430.00 | 8.70 | 0.60 | 2.85 | 0.00 | - | 100 | 355 | 30.90% |
| MUSA240517C00440000 | 2024-05-06 11:37AM EDT | 440.00 | 1.83 | 0.00 | 4.80 | 0.00 | - | 2 | 13 | 49.49% |
| MUSA240517C00450000 | 2024-05-06 2:29PM EDT | 450.00 | 0.60 | 0.45 | 1.25 | 0.00 | - | 14 | 13 | 38.03% |
| MUSA240517C00460000 | 2024-05-01 1:05PM EDT | 460.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 12.50% |
| MUSA240517C00470000 | 2024-05-01 3:25PM EDT | 470.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | - | 1 | 60.64% |
| MUSA240517C00480000 | 2024-05-02 10:06AM EDT | 480.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MUSA240517C00550000 | 2024-04-30 3:14PM EDT | 550.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 25.00% |
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 | 74.72% |
| MUSA240517P00360000 | 2024-05-06 1:53PM EDT | 360.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 4 | 10 | 65.00% |
| MUSA240517P00370000 | 2024-05-02 9:30AM EDT | 370.00 | 2.45 | 0.00 | 4.80 | 0.00 | - | 1 | 31 | 55.27% |
| MUSA240517P00380000 | 2024-05-02 3:32PM EDT | 380.00 | 2.60 | 0.00 | 3.90 | 0.00 | - | 1 | 70 | 54.07% |
| MUSA240517P00390000 | 2024-05-06 2:41PM EDT | 390.00 | 2.50 | 0.05 | 5.00 | 0.00 | - | 2 | 22 | 48.08% |
| MUSA240517P00400000 | 2024-05-03 1:23PM EDT | 400.00 | 10.33 | 1.50 | 2.65 | 0.00 | - | 7 | 126 | 25.82% |
| MUSA240517P00410000 | 2024-05-02 12:21PM EDT | 410.00 | 17.50 | 4.40 | 5.70 | 0.00 | - | 3 | 53 | 24.23% |
| MUSA240517P00420000 | 2024-05-02 2:03PM EDT | 420.00 | 28.10 | 9.00 | 13.00 | 0.00 | - | 2 | 454 | 30.45% |
| MUSA240517P00430000 | 2024-04-26 11:49AM EDT | 430.00 | 18.00 | 16.10 | 21.00 | 0.00 | - | 51 | 22 | 34.05% |
| MUSA240517P00470000 | 2024-03-21 9:31AM EDT | 470.00 | 58.00 | 51.80 | 56.00 | 0.00 | - | - | 0 | 0.00% |
| MUSA240517P00520000 | 2024-05-01 9:30AM EDT | 520.00 | 107.10 | 106.10 | 110.50 | 0.00 | - | - | 0 | 74.12% |
© 2024 Yahoo. All rights reserved.