NYSE - Delayed Quote • USD
Murphy USA Inc. (MUSA)
At close: April 26 at 4:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MUSA240517C00350000 | 4/19/2024 7:25 PM | 350 | 70.66 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| MUSA240517C00360000 | 4/19/2024 7:02 PM | 360 | 60.98 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MUSA240517C00370000 | 4/9/2024 2:39 PM | 370 | 46.78 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 20 | 0.00% |
| MUSA240517C00380000 | 4/23/2024 6:53 PM | 380 | 43.10 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 330 | 0.00% |
| MUSA240517C00390000 | 4/23/2024 2:01 PM | 390 | 34.67 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| MUSA240517C00400000 | 4/26/2024 2:55 PM | 400 | 28.77 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MUSA240517C00410000 | 4/25/2024 3:06 PM | 410 | 20.44 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 41 | 0.00% |
| MUSA240517C00420000 | 4/25/2024 7:45 PM | 420 | 15.10 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 0.00% |
| MUSA240517C00430000 | 4/26/2024 3:11 PM | 430 | 12.10 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 268 | 1.56% |
| MUSA240517C00440000 | 4/26/2024 2:56 PM | 440 | 7.90 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 3.13% |
| MUSA240517C00450000 | 4/26/2024 4:40 PM | 450 | 3.70 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 7 | 6.25% |
| MUSA240517C00460000 | 4/26/2024 2:55 PM | 460 | 2.61 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| MUSA240517C00550000 | 4/26/2024 6:20 PM | 550 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 38 | 25.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MUSA240517P00350000 | 4/5/2024 1:30 PM | 350 | 1.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| MUSA240517P00360000 | 4/23/2024 1:32 PM | 360 | 1.25 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 14 | 12.50% |
| MUSA240517P00370000 | 4/8/2024 1:56 PM | 370 | 3.51 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 30 | 12.50% |
| MUSA240517P00380000 | 4/19/2024 5:50 PM | 380 | 4.20 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 0 | 12.50% |
| MUSA240517P00390000 | 4/24/2024 2:07 PM | 390 | 4.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 21 | 6.25% |
| MUSA240517P00400000 | 4/26/2024 3:56 PM | 400 | 6.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 29 | 6.25% |
| MUSA240517P00410000 | 4/26/2024 3:49 PM | 410 | 8.80 | 0.00 | 0.00 | 0.00 | 0.00% | 39 | 54 | 3.13% |
| MUSA240517P00420000 | 4/26/2024 3:50 PM | 420 | 13.40 | 0.00 | 0.00 | 0.00 | 0.00% | 400 | 474 | 0.39% |
| MUSA240517P00430000 | 4/26/2024 3:49 PM | 430 | 18.00 | 0.00 | 0.00 | 0.00 | 0.00% | 51 | 0 | 0.00% |
| MUSA240517P00470000 | 3/21/2024 1:31 PM | 470 | 58.00 | 51.80 | 56.00 | 0.00 | 0.00% | - | 0 | 52.56% |
Related Tickers
CASY Casey's General Stores, Inc.
320.03
+0.71%
AZO AutoZone, Inc.
2,945.98
+0.02%
WSM Williams-Sonoma, Inc.
282.16
+0.17%
ORLY O'Reilly Automotive, Inc.
1,043.93
-0.97%
DKS DICK'S Sporting Goods, Inc.
207.12
+1.42%
TSCO Tractor Supply Company
273.90
+3.26%
ODP The ODP Corporation
51.39
-0.08%
ASO Academy Sports and Outdoors, Inc.
60.72
+2.79%
EYE National Vision Holdings, Inc.
17.88
+0.06%
BBW Build-A-Bear Workshop, Inc.
29.79
+1.71%