Murphy USA Inc. (MUSA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 93.00 | 97.40 | 0.00 | - | - | 1 | 62.73% |
| MUSA240621C00360000 | 2024-05-10 2:14PM EDT | 360.00 | 70.96 | 83.50 | 87.50 | 0.00 | - | - | 2 | 57.47% |
| MUSA240621C00370000 | 2024-05-22 9:58AM EDT | 370.00 | 74.70 | 73.50 | 77.80 | 0.00 | - | 9 | 1 | 53.11% |
| MUSA240621C00380000 | 2024-05-10 2:14PM EDT | 380.00 | 51.50 | 63.50 | 68.00 | 0.00 | - | 20 | 12 | 48.16% |
| MUSA240621C00390000 | 2024-05-22 9:58AM EDT | 390.00 | 55.30 | 54.00 | 58.00 | 0.00 | - | 9 | 11 | 42.33% |
| MUSA240621C00400000 | 2024-05-21 11:27AM EDT | 400.00 | 45.47 | 44.50 | 48.50 | +3.12 | +7.37% | 1 | 374 | 38.18% |
| MUSA240621C00410000 | 2024-05-21 11:27AM EDT | 410.00 | 36.42 | 35.50 | 38.90 | +3.17 | +9.53% | 1 | 377 | 33.31% |
| MUSA240621C00420000 | 2024-05-23 2:36PM EDT | 420.00 | 25.48 | 26.50 | 30.90 | +0.68 | +2.74% | 1 | 64 | 32.03% |
| MUSA240621C00430000 | 2024-05-23 2:36PM EDT | 430.00 | 18.53 | 19.00 | 22.40 | +1.83 | +10.96% | 2 | 14 | 28.14% |
| MUSA240621C00440000 | 2024-05-23 3:59PM EDT | 440.00 | 14.80 | 13.00 | 15.10 | +3.20 | +27.59% | 4 | 26 | 25.32% |
| MUSA240621C00450000 | 2024-05-21 2:17PM EDT | 450.00 | 7.00 | 7.80 | 11.00 | +0.20 | +2.94% | 1 | 8 | 26.66% |
| MUSA240621C00460000 | 2024-05-21 1:34PM EDT | 460.00 | 3.55 | 5.00 | 7.00 | 0.00 | - | 2 | 6 | 25.90% |
| MUSA240621C00470000 | 2024-05-20 11:14AM EDT | 470.00 | 3.84 | 1.00 | 5.00 | 0.00 | - | 3 | 9 | 27.38% |
| MUSA240621C00480000 | 2024-04-24 3:50PM EDT | 480.00 | 2.00 | 0.10 | 5.00 | 0.00 | - | - | 1 | 32.72% |
| MUSA240621C00520000 | 2024-04-23 2:16PM EDT | 520.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | - | 5 | 50.16% |
| MUSA240621C00560000 | 2024-05-10 3:35PM EDT | 560.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 14 | 14 | 54.59% |
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 | 4.80 | 0.00 | - | - | 8 | 53.59% |
| MUSA240621P00370000 | 2024-05-02 1:02PM EDT | 370.00 | 3.95 | 0.10 | 5.00 | 0.00 | - | - | 3 | 59.55% |
| MUSA240621P00380000 | 2024-05-13 12:45PM EDT | 380.00 | 1.41 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 52.62% |
| MUSA240621P00390000 | 2024-05-03 10:25AM EDT | 390.00 | 12.50 | 0.00 | 4.80 | 0.00 | - | 14 | 5 | 46.48% |
| MUSA240621P00400000 | 2024-05-20 10:53AM EDT | 400.00 | 0.25 | 0.10 | 1.95 | 0.00 | - | 2 | 6 | 30.05% |
| MUSA240621P00410000 | 2024-05-21 1:41PM EDT | 410.00 | 2.72 | 0.10 | 5.00 | 0.00 | - | 20 | 40 | 34.64% |
| MUSA240621P00420000 | 2024-05-23 10:53AM EDT | 420.00 | 3.70 | 1.30 | 5.30 | -2.30 | -38.33% | 16 | 50 | 28.95% |
| MUSA240621P00430000 | 2024-05-23 3:40PM EDT | 430.00 | 5.90 | 3.70 | 5.80 | -1.40 | -19.18% | 9 | 307 | 23.19% |
| MUSA240621P00440000 | 2024-05-22 10:25AM EDT | 440.00 | 9.70 | 7.60 | 9.40 | 0.00 | - | 1 | 10 | 22.64% |
| MUSA240621P00450000 | 2024-05-21 11:37AM EDT | 450.00 | 16.30 | 13.40 | 14.80 | 0.00 | - | 1 | 5 | 23.01% |
| MUSA240621P00470000 | 2024-05-23 3:59PM EDT | 470.00 | 28.00 | 26.30 | 30.50 | -6.00 | -17.65% | 2 | 40 | 27.05% |
| MUSA240621P00510000 | 2024-05-02 9:32AM EDT | 510.00 | 119.50 | 64.10 | 68.00 | 0.00 | - | - | 0 | 37.26% |
© 2024 Yahoo. All rights reserved.