Murphy USA Inc. (MUSA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:07AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MUSA240621C00350000 | 2024-05-02 9:33AM EDT | 350.00 | 45.30 | 87.50 | 92.30 | 0.00 | - | - | 1 | 0.00% |
| MUSA240621C00360000 | 2024-05-31 3:38PM EDT | 360.00 | 77.90 | 82.50 | 87.00 | 0.00 | - | 1 | 2 | 64.43% |
| MUSA240621C00370000 | 2024-05-31 3:38PM EDT | 370.00 | 67.96 | 72.40 | 77.00 | 0.00 | - | 1 | 1 | 57.62% |
| MUSA240621C00380000 | 2024-05-10 2:14PM EDT | 380.00 | 51.50 | 62.50 | 67.40 | 0.00 | - | 20 | 12 | 54.58% |
| MUSA240621C00390000 | 2024-05-28 9:46AM EDT | 390.00 | 57.01 | 52.50 | 57.50 | 0.00 | - | 3 | 11 | 48.33% |
| MUSA240621C00400000 | 2024-06-06 10:34AM EDT | 400.00 | 41.85 | 42.50 | 47.50 | 0.00 | - | 2 | 343 | 41.24% |
| MUSA240621C00410000 | 2024-06-06 10:34AM EDT | 410.00 | 32.50 | 33.00 | 37.90 | 0.00 | - | 2 | 346 | 36.39% |
| MUSA240621C00420000 | 2024-06-03 9:34AM EDT | 420.00 | 22.42 | 24.00 | 28.50 | 0.00 | - | 5 | 64 | 31.57% |
| MUSA240621C00430000 | 2024-06-03 9:34AM EDT | 430.00 | 15.37 | 15.50 | 20.00 | 0.00 | - | 5 | 12 | 28.61% |
| MUSA240621C00440000 | 2024-06-06 11:51AM EDT | 440.00 | 9.20 | 9.00 | 13.00 | 0.00 | - | 3 | 36 | 27.28% |
| MUSA240621C00450000 | 2024-06-06 3:30PM EDT | 450.00 | 6.79 | 3.70 | 8.00 | 0.00 | - | 2 | 9 | 27.38% |
| MUSA240621C00460000 | 2024-05-31 2:48PM EDT | 460.00 | 2.80 | 0.50 | 5.00 | 0.00 | - | 1 | 6 | 28.93% |
| MUSA240621C00470000 | 2024-05-31 3:59PM EDT | 470.00 | 1.69 | 0.40 | 4.80 | 0.00 | - | 2 | 8 | 36.69% |
| MUSA240621C00480000 | 2024-06-04 2:04PM EDT | 480.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 44.26% |
| MUSA240621C00490000 | 2024-05-29 11:08AM EDT | 490.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| MUSA240621C00510000 | 2024-05-31 3:54PM EDT | 510.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| MUSA240621C00520000 | 2024-05-31 3:53PM EDT | 520.00 | 1.22 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 50.99% |
| MUSA240621C00560000 | 2024-05-10 3:35PM EDT | 560.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 14 | 14 | 60.45% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MUSA240621P00360000 | 2024-04-23 1:14PM EDT | 360.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | - | 8 | 25.00% |
| MUSA240621P00370000 | 2024-05-02 1:02PM EDT | 370.00 | 3.95 | 0.25 | 5.00 | 0.00 | - | - | 3 | 70.62% |
| MUSA240621P00380000 | 2024-05-13 12:45PM EDT | 380.00 | 1.41 | 0.00 | 4.00 | 0.00 | - | 1 | 4 | 58.50% |
| MUSA240621P00390000 | 2024-05-03 10:25AM EDT | 390.00 | 12.50 | 0.00 | 4.80 | 0.00 | - | 14 | 5 | 53.76% |
| MUSA240621P00400000 | 2024-05-29 2:46PM EDT | 400.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 58.14% |
| MUSA240621P00410000 | 2024-06-04 2:57PM EDT | 410.00 | 4.50 | 0.00 | 4.80 | 0.00 | - | 1 | 30 | 49.37% |
| MUSA240621P00420000 | 2024-06-04 3:57PM EDT | 420.00 | 4.00 | 0.05 | 4.80 | 0.00 | - | 8 | 40 | 40.38% |
| MUSA240621P00430000 | 2024-06-06 9:48AM EDT | 430.00 | 3.50 | 0.65 | 5.50 | 0.00 | - | 1 | 309 | 33.27% |
| MUSA240621P00440000 | 2024-05-30 2:35PM EDT | 440.00 | 15.40 | 4.20 | 8.50 | 0.00 | - | 1 | 11 | 31.27% |
| MUSA240621P00450000 | 2024-06-05 2:10PM EDT | 450.00 | 12.80 | 9.40 | 13.50 | 0.00 | - | 3 | 5 | 31.28% |
| MUSA240621P00470000 | 2024-06-04 10:22AM EDT | 470.00 | 30.00 | 24.10 | 29.00 | 0.00 | - | 1 | 47 | 37.02% |
| MUSA240621P00480000 | 2024-06-04 10:24AM EDT | 480.00 | 40.00 | 33.60 | 38.50 | 0.00 | - | 1 | 0 | 42.71% |
| MUSA240621P00510000 | 2024-05-02 9:32AM EDT | 510.00 | 119.50 | 68.60 | 73.50 | 0.00 | - | - | 0 | 72.87% |
© 2024 Yahoo. All rights reserved.