Advertisement
U.S. markets closed

Murphy USA Inc. (MUSA)

NYSE - Nasdaq Real Time Price. Currency in USD
412.24+1.48 (+0.36%)
At close: 04:00PM EDT
412.24 0.00 (0.00%)
After hours: 05:38PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MUSA240419C001750002024-02-08 10:35AM EDT175.00212.10241.00245.000.00--1440.58%
MUSA240419C002300002024-02-08 10:31AM EDT230.00153.50186.00190.500.00--1321.66%
MUSA240419C002700002024-03-21 9:33AM EDT270.00140.90140.50145.000.00--1149.12%
MUSA240419C002800002024-02-08 10:41AM EDT280.00116.80136.30141.000.00--1236.27%
MUSA240419C002900002024-02-08 10:31AM EDT290.0094.50126.50131.000.00--1220.78%
MUSA240419C003100002024-04-10 10:22AM EDT310.00103.88100.50105.000.00-100105.66%
MUSA240419C003200002023-08-22 3:37PM EDT320.0027.8044.0046.500.00--10.00%
MUSA240419C003300002023-10-20 10:15AM EDT330.0058.9147.2050.400.00-210.00%
MUSA240419C003400002024-04-10 10:22AM EDT340.0074.0370.5075.000.00-10175.73%
MUSA240419C003500002024-04-10 10:54AM EDT350.0064.8560.5065.300.00-61769.34%
MUSA240419C003600002024-04-12 11:35AM EDT360.0050.2551.0055.50-1.26-2.45%15565.09%
MUSA240419C003700002024-04-09 10:39AM EDT370.0041.2240.7045.500.00-81152.54%
MUSA240419C003800002024-04-12 11:35AM EDT380.0030.7531.0034.70-1.10-3.45%147857.08%
MUSA240419C003900002024-04-10 9:34AM EDT390.0022.6522.0025.500.00-222549.56%
MUSA240419C004000002024-04-08 9:45AM EDT400.0022.4313.0017.000.00-21643.12%
MUSA240419C004100002024-04-12 2:13PM EDT410.008.007.708.700.00-32333.14%
MUSA240419C004200002024-04-12 12:59PM EDT420.002.953.104.30+0.45+18.00%312132.86%
MUSA240419C004300002024-04-11 10:07AM EDT430.001.000.103.100.00-22140.58%
MUSA240419C004400002024-04-10 12:02PM EDT440.000.910.104.100.00-21658.42%
MUSA240419C004500002024-04-12 2:06PM EDT450.000.300.002.40-0.93-75.61%102557.89%
MUSA240419C004600002024-04-12 3:40PM EDT460.000.250.001.50-0.50-66.67%1550.29%
MUSA240419C004700002023-09-18 2:01PM EDT470.001.354.307.000.00--1100.28%
MUSA240419C005000002024-03-04 10:48AM EDT500.000.450.004.800.00-12100.68%
MUSA240419C005100002024-03-22 11:02AM EDT510.000.360.001.500.00-1184.91%
MUSA240419C005400002023-11-10 3:52PM EDT540.000.400.004.800.00--2128.98%
MUSA240419C005600002024-04-04 3:52PM EDT560.000.050.000.050.00-104975.78%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MUSA240419P002100002023-10-06 11:10AM EDT210.000.860.002.850.00-33266.41%
MUSA240419P002300002024-02-29 10:30AM EDT230.000.040.004.800.00-15259.45%
MUSA240419P002400002023-10-05 10:31AM EDT240.001.850.002.450.00--4213.62%
MUSA240419P002800002023-10-11 11:21AM EDT280.004.502.254.600.00-11199.61%
MUSA240419P003000002024-01-03 4:24PM EDT300.003.000.202.950.00-123142.63%
MUSA240419P003100002024-04-10 2:22PM EDT310.000.100.001.500.00-292112.89%
MUSA240419P003200002024-01-10 12:18PM EDT320.003.400.004.800.00-17130.62%
MUSA240419P003300002024-01-04 12:06PM EDT330.005.205.307.300.00-121156.47%
MUSA240419P003400002024-01-22 4:35PM EDT340.007.600.104.800.00-14106.20%
MUSA240419P003500002024-03-01 12:05PM EDT350.002.350.004.000.00-456688.94%
MUSA240419P003600002024-04-04 9:58AM EDT360.000.400.001.500.00-18561.04%
MUSA240419P003700002024-03-07 3:31PM EDT370.002.710.002.300.00-17356.30%
MUSA240419P003800002024-04-09 11:36AM EDT380.002.550.004.800.00-404556.62%
MUSA240419P003900002024-04-03 9:30AM EDT390.001.050.055.000.00-1759.85%
MUSA240419P004000002024-04-10 10:55AM EDT400.002.501.203.800.00-132638.18%
MUSA240419P004100002024-04-12 2:26PM EDT410.005.205.105.80-1.40-21.21%98530.21%
MUSA240419P004200002024-04-12 3:46PM EDT420.0011.7010.1011.40+0.50+4.46%57529.71%
MUSA240419P004300002024-04-03 2:15PM EDT430.0012.9016.5020.500.00-32338.50%
MUSA240419P004400002024-04-09 9:52AM EDT440.0026.1025.5030.000.00-1546.56%
MUSA240419P004600002023-12-14 10:35AM EDT460.00101.7080.0084.000.00--0228.80%
MUSA240419P005000002024-03-01 10:33AM EDT500.0085.3079.0083.000.00-100.00%