MUSA - Murphy USA Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MUSA200221C001000002020-01-22 7:10PM EST100.0013.7313.0013.900.00---50.12%
MUSA200221C001100002020-01-02 10:18AM EST110.009.176.006.600.00--244.85%
MUSA200221C001150002020-01-15 3:32PM EST115.003.503.503.900.00-163842.07%
MUSA200221C001200002020-01-21 11:23AM EST120.002.351.752.200.00-351241.46%
MUSA200221C001250002020-01-14 3:51PM EST125.001.000.801.050.00-1339.80%
MUSA200221C001300002019-12-27 1:10PM EST130.002.100.250.500.00-2239.72%
MUSA200221C001350002020-01-17 10:34AM EST135.000.170.000.300.00--242.09%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MUSA200221P000800002020-01-17 3:52PM EST80.000.10-0.250.00--4070.51%
MUSA200221P000950002020-01-24 1:23PM EST95.000.760.751.000.00--51653.71%
MUSA200221P001000002020-01-24 2:12PM EST100.001.501.301.650.00---52.17%
MUSA200221P001050002020-01-24 2:45PM EST105.002.752.252.800.00-1349.85%
MUSA200221P001100002020-01-13 10:46AM EST110.004.103.904.500.00-150547.52%
MUSA200221P001150002020-01-03 2:15PM EST115.006.356.307.000.00-2146.38%
MUSA200221P001200002020-01-03 2:15PM EST120.009.349.3010.300.00-2246.29%
MUSA200221P001250002020-01-09 9:51AM EST125.0012.2013.5014.200.00--146.62%