Murphy USA Inc. (MUSA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:50PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MUSA240517C00350000 | 2024-05-02 9:34AM EDT | 350.00 | 45.00 | 39.50 | 43.90 | -25.66 | -36.31% | 1 | 2 | 37.85% |
| MUSA240517C00360000 | 2024-04-19 3:02PM EDT | 360.00 | 60.98 | 30.00 | 34.40 | 0.00 | - | 1 | 23 | 34.22% |
| MUSA240517C00370000 | 2024-04-09 10:39AM EDT | 370.00 | 46.78 | 20.00 | 24.90 | 0.00 | - | 8 | 20 | 28.91% |
| MUSA240517C00380000 | 2024-05-02 1:55PM EDT | 380.00 | 16.52 | 11.90 | 16.30 | -18.68 | -53.07% | 9 | 322 | 25.57% |
| MUSA240517C00390000 | 2024-05-02 1:20PM EDT | 390.00 | 10.80 | 8.20 | 9.50 | -23.42 | -68.44% | 13 | 23 | 24.26% |
| MUSA240517C00400000 | 2024-05-02 2:31PM EDT | 400.00 | 5.00 | 4.20 | 5.30 | -16.20 | -76.42% | 24 | 351 | 25.23% |
| MUSA240517C00410000 | 2024-05-02 11:46AM EDT | 410.00 | 4.70 | 1.00 | 3.90 | -19.70 | -80.74% | 15 | 41 | 30.55% |
| MUSA240517C00420000 | 2024-05-02 10:56AM EDT | 420.00 | 1.40 | 0.50 | 3.90 | -10.20 | -87.93% | 2 | 27 | 39.08% |
| MUSA240517C00430000 | 2024-05-01 3:11PM EDT | 430.00 | 8.70 | 0.05 | 5.00 | 0.00 | - | 100 | 355 | 51.50% |
| MUSA240517C00440000 | 2024-05-02 9:30AM EDT | 440.00 | 1.50 | 0.10 | 2.35 | -4.13 | -73.36% | 1 | 16 | 45.90% |
| MUSA240517C00450000 | 2024-05-02 10:06AM EDT | 450.00 | 2.65 | 0.25 | 1.95 | -0.55 | -17.19% | 2 | 20 | 49.50% |
| MUSA240517C00460000 | 2024-05-01 1:05PM EDT | 460.00 | 2.35 | 0.00 | 4.80 | 0.00 | - | 1 | 14 | 58.25% |
| MUSA240517C00550000 | 2024-04-30 3:14PM EDT | 550.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 39 | 54.69% |
PutsforMay 17, 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 | 61.51% |
| MUSA240517P00360000 | 2024-05-01 3:19PM EDT | 360.00 | 1.10 | 0.05 | 4.40 | 0.00 | - | 1 | 14 | 49.87% |
| MUSA240517P00370000 | 2024-05-02 9:30AM EDT | 370.00 | 2.45 | 0.30 | 4.90 | -1.06 | -30.20% | 1 | 30 | 41.94% |
| MUSA240517P00380000 | 2024-04-30 3:56PM EDT | 380.00 | 3.20 | 2.15 | 5.60 | 0.00 | - | 26 | 70 | 33.69% |
| MUSA240517P00390000 | 2024-05-02 2:33PM EDT | 390.00 | 7.48 | 6.80 | 8.40 | +2.98 | +66.22% | 4 | 22 | 30.00% |
| MUSA240517P00400000 | 2024-05-02 10:46AM EDT | 400.00 | 10.90 | 13.20 | 14.40 | +1.90 | +21.11% | 16 | 127 | 31.73% |
| MUSA240517P00410000 | 2024-05-02 12:21PM EDT | 410.00 | 17.50 | 19.20 | 22.50 | +4.70 | +36.72% | 3 | 51 | 36.16% |
| MUSA240517P00420000 | 2024-05-02 2:03PM EDT | 420.00 | 28.10 | 27.50 | 31.40 | +9.20 | +48.68% | 2 | 454 | 40.94% |
| MUSA240517P00430000 | 2024-04-26 11:49AM EDT | 430.00 | 18.00 | 37.00 | 41.90 | 0.00 | - | 51 | 72 | 50.92% |
| MUSA240517P00470000 | 2024-03-21 9:31AM EDT | 470.00 | 58.00 | 51.80 | 56.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.