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 | 224.10 | 229.00 | 0.00 | - | - | 1 | 342.77% |
| MUSA240517C00230000 | 2024-05-02 9:32AM EDT | 230.00 | 160.30 | 204.10 | 209.00 | 0.00 | - | - | 1 | 304.00% |
| MUSA240517C00250000 | 2024-05-02 9:34AM EDT | 250.00 | 145.00 | 184.10 | 189.00 | 0.00 | - | - | 1 | 268.36% |
| MUSA240517C00340000 | 2024-05-02 9:49AM EDT | 340.00 | 56.00 | 95.60 | 99.00 | 0.00 | - | - | 1 | 152.34% |
| MUSA240517C00350000 | 2024-05-06 12:14PM EDT | 350.00 | 52.23 | 85.70 | 89.00 | 0.00 | - | 1 | 1 | 138.77% |
| MUSA240517C00360000 | 2024-05-10 2:14PM EDT | 360.00 | 69.24 | 75.50 | 79.00 | 0.00 | - | 1 | 22 | 122.58% |
| MUSA240517C00370000 | 2024-04-09 10:39AM EDT | 370.00 | 46.78 | 46.00 | 50.90 | 0.00 | - | 8 | 20 | 0.00% |
| MUSA240517C00380000 | 2024-05-13 2:42PM EDT | 380.00 | 57.50 | 55.50 | 59.00 | +2.25 | +4.07% | 20 | 131 | 94.48% |
| MUSA240517C00390000 | 2024-05-13 9:30AM EDT | 390.00 | 44.52 | 45.60 | 49.00 | +2.98 | +7.17% | 2 | 16 | 81.18% |
| MUSA240517C00400000 | 2024-05-13 2:42PM EDT | 400.00 | 37.55 | 35.60 | 39.00 | +2.52 | +7.19% | 18 | 148 | 67.02% |
| MUSA240517C00410000 | 2024-05-13 3:35PM EDT | 410.00 | 29.75 | 25.00 | 29.50 | +8.51 | +40.07% | 2 | 37 | 52.05% |
| MUSA240517C00420000 | 2024-05-10 3:31PM EDT | 420.00 | 12.83 | 15.50 | 19.50 | 0.00 | - | 1 | 34 | 54.16% |
| MUSA240517C00430000 | 2024-05-13 11:23AM EDT | 430.00 | 10.00 | 6.50 | 11.00 | +1.20 | +13.64% | 9 | 357 | 43.20% |
| MUSA240517C00440000 | 2024-05-13 12:02PM EDT | 440.00 | 3.30 | 2.60 | 3.70 | +1.47 | +80.33% | 18 | 13 | 30.52% |
| MUSA240517C00450000 | 2024-05-08 9:30AM EDT | 450.00 | 0.35 | 0.25 | 3.70 | 0.00 | - | 2 | 13 | 49.29% |
| MUSA240517C00460000 | 2024-05-01 1:05PM EDT | 460.00 | 2.35 | 0.00 | 4.80 | 0.00 | - | 1 | 14 | 55.03% |
| MUSA240517C00470000 | 2024-05-01 3:25PM EDT | 470.00 | 1.25 | 0.00 | 3.00 | 0.00 | - | - | 1 | 59.16% |
| MUSA240517C00480000 | 2024-05-02 10:06AM EDT | 480.00 | 2.15 | 0.00 | 2.00 | 0.00 | - | - | 0 | 63.75% |
| MUSA240517C00550000 | 2024-05-10 1:10PM EDT | 550.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 47 | 78.13% |
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 | 152.12% |
| MUSA240517P00360000 | 2024-05-06 1:53PM EDT | 360.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 136.77% |
| MUSA240517P00370000 | 2024-05-02 9:30AM EDT | 370.00 | 2.45 | 0.00 | 4.50 | 0.00 | - | 1 | 31 | 119.51% |
| MUSA240517P00380000 | 2024-05-02 3:32PM EDT | 380.00 | 2.60 | 0.00 | 2.00 | 0.00 | - | 1 | 70 | 85.52% |
| MUSA240517P00390000 | 2024-05-13 1:58PM EDT | 390.00 | 0.16 | 0.35 | 0.90 | -0.69 | -81.18% | 2 | 23 | 65.38% |
| MUSA240517P00400000 | 2024-05-07 1:42PM EDT | 400.00 | 2.10 | 0.00 | 2.00 | 0.00 | - | 7 | 126 | 59.33% |
| MUSA240517P00410000 | 2024-05-02 12:21PM EDT | 410.00 | 17.50 | 0.00 | 2.50 | 0.00 | - | 3 | 53 | 61.38% |
| MUSA240517P00420000 | 2024-05-13 3:26PM EDT | 420.00 | 0.60 | 0.00 | 1.00 | -0.40 | -40.00% | 36 | 495 | 32.11% |
| MUSA240517P00430000 | 2024-05-13 1:13PM EDT | 430.00 | 2.40 | 1.50 | 3.00 | -0.60 | -20.00% | 3 | 31 | 29.79% |
| MUSA240517P00440000 | 2024-05-13 3:15PM EDT | 440.00 | 6.00 | 6.10 | 7.20 | -10.20 | -62.96% | 12 | 11 | 26.01% |
| MUSA240517P00450000 | 2024-05-10 11:29AM EDT | 450.00 | 24.20 | 12.20 | 16.50 | 0.00 | - | - | 10 | 39.06% |
| MUSA240517P00470000 | 2024-03-21 9:31AM EDT | 470.00 | 58.00 | 51.80 | 56.00 | 0.00 | - | - | 0 | 180.40% |
| MUSA240517P00520000 | 2024-05-01 9:30AM EDT | 520.00 | 107.10 | 81.10 | 85.80 | 0.00 | - | - | 0 | 110.69% |
© 2024 Yahoo. All rights reserved.