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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MUSA240517C00350000 | 2024-04-19 3:25PM EDT | 350.00 | 70.66 | 70.60 | 75.50 | 0.00 | - | 2 | 2 | 55.43% |
| MUSA240517C00360000 | 2024-04-19 3:02PM EDT | 360.00 | 60.98 | 61.10 | 65.50 | 0.00 | - | 1 | 23 | 50.49% |
| MUSA240517C00370000 | 2024-04-09 10:39AM EDT | 370.00 | 46.78 | 51.80 | 56.50 | 0.00 | - | 8 | 20 | 59.37% |
| MUSA240517C00380000 | 2024-04-23 2:53PM EDT | 380.00 | 43.10 | 42.80 | 47.50 | 0.00 | - | 3 | 330 | 54.99% |
| MUSA240517C00390000 | 2024-04-23 10:01AM EDT | 390.00 | 34.67 | 34.60 | 39.00 | 0.00 | - | 2 | 27 | 51.37% |
| MUSA240517C00400000 | 2024-04-26 10:56AM EDT | 400.00 | 28.77 | 27.00 | 31.20 | +1.67 | +6.16% | 1 | 359 | 48.58% |
| MUSA240517C00410000 | 2024-04-25 11:06AM EDT | 410.00 | 20.44 | 21.30 | 22.60 | 0.00 | - | 4 | 41 | 42.02% |
| MUSA240517C00420000 | 2024-04-25 3:45PM EDT | 420.00 | 15.10 | 15.80 | 17.20 | 0.00 | - | 13 | 26 | 42.07% |
| MUSA240517C00430000 | 2024-04-26 11:11AM EDT | 430.00 | 12.10 | 10.90 | 13.00 | +1.80 | +17.48% | 4 | 266 | 42.73% |
| MUSA240517C00440000 | 2024-04-26 10:56AM EDT | 440.00 | 7.90 | 7.50 | 9.10 | +0.88 | +12.54% | 2 | 7 | 41.81% |
| MUSA240517C00450000 | 2024-04-26 12:40PM EDT | 450.00 | 3.70 | 4.30 | 6.80 | -0.60 | -13.95% | 5 | 8 | 43.12% |
| MUSA240517C00460000 | 2024-04-26 10:56AM EDT | 460.00 | 2.61 | 1.35 | 5.10 | -0.89 | -25.43% | 1 | 9 | 44.48% |
| MUSA240517C00550000 | 2024-04-26 2:20PM EDT | 550.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 5 | 33 | 42.19% |
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 | 60.36% |
| MUSA240517P00360000 | 2024-04-23 9:32AM EDT | 360.00 | 1.25 | 0.05 | 5.00 | 0.00 | - | 4 | 14 | 54.07% |
| MUSA240517P00370000 | 2024-04-08 9:56AM EDT | 370.00 | 3.51 | 0.10 | 5.00 | 0.00 | - | 10 | 30 | 58.70% |
| MUSA240517P00380000 | 2024-04-19 1:50PM EDT | 380.00 | 4.20 | 0.15 | 4.80 | 0.00 | - | 18 | 70 | 49.79% |
| MUSA240517P00390000 | 2024-04-24 10:07AM EDT | 390.00 | 4.50 | 1.75 | 5.00 | 0.00 | - | 1 | 21 | 42.35% |
| MUSA240517P00400000 | 2024-04-26 11:56AM EDT | 400.00 | 6.00 | 4.00 | 7.80 | -1.00 | -14.29% | 1 | 28 | 42.52% |
| MUSA240517P00410000 | 2024-04-26 11:49AM EDT | 410.00 | 8.80 | 7.80 | 11.20 | -1.30 | -12.87% | 39 | 15 | 41.87% |
| MUSA240517P00420000 | 2024-04-26 11:50AM EDT | 420.00 | 13.40 | 12.60 | 15.70 | -0.10 | -0.74% | 400 | 74 | 41.67% |
| MUSA240517P00430000 | 2024-04-26 11:49AM EDT | 430.00 | 18.00 | 18.50 | 20.80 | -3.10 | -14.69% | 51 | 23 | 40.52% |
| MUSA240517P00470000 | 2024-03-21 9:31AM EDT | 470.00 | 58.00 | 51.80 | 56.00 | 0.00 | - | - | 0 | 51.23% |
© 2024 Yahoo. All rights reserved.