NYSE - Nasdaq Real Time Price • USD
Murphy USA Inc. (MUSA)
As of 3:54 PM EDT. Market Open.
| 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 | 69.50 | 74.10 | 0.00 | 0.00% | 2 | 2 | 62.15% |
| MUSA240517C00360000 | 4/19/2024 7:02 PM | 360 | 60.98 | 59.70 | 64.30 | 0.00 | 0.00% | 1 | 23 | 56.04% |
| MUSA240517C00370000 | 4/9/2024 2:39 PM | 370 | 46.78 | 50.30 | 54.50 | 0.00 | 0.00% | 8 | 20 | 49.79% |
| MUSA240517C00380000 | 4/23/2024 6:53 PM | 380 | 43.10 | 41.50 | 45.90 | 0.00 | 0.00% | 3 | 330 | 47.80% |
| MUSA240517C00390000 | 4/23/2024 2:01 PM | 390 | 34.67 | 33.20 | 37.80 | 0.00 | 0.00% | 2 | 27 | 45.99% |
| MUSA240517C00400000 | 4/23/2024 6:53 PM | 400 | 27.10 | 25.70 | 30.30 | 0.00 | 0.00% | 7 | 359 | 44.28% |
| MUSA240517C00410000 | 4/25/2024 3:06 PM | 410 | 20.44 | 20.00 | 21.40 | 0.54 | 2.71% | 4 | 38 | 37.36% |
| MUSA240517C00420000 | 4/25/2024 5:35 PM | 420 | 15.60 | 14.50 | 15.40 | 0.10 | 0.65% | 12 | 16 | 35.89% |
| MUSA240517C00430000 | 4/25/2024 7:16 PM | 430 | 10.30 | 9.90 | 10.70 | 2.30 | 28.75% | 268 | 4 | 35.08% |
| MUSA240517C00440000 | 4/25/2024 7:12 PM | 440 | 7.02 | 6.40 | 7.20 | 0.37 | 5.56% | 4 | 5 | 34.69% |
| MUSA240517C00450000 | 4/24/2024 6:30 PM | 450 | 4.30 | 3.90 | 4.90 | -0.20 | -4.44% | 1 | 8 | 35.16% |
| MUSA240517C00460000 | 4/19/2024 7:20 PM | 460 | 3.50 | 2.00 | 3.30 | 0.00 | 0.00% | 3 | 9 | 35.76% |
| MUSA240517C00550000 | 4/24/2024 3:08 PM | 550 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 2 | 33 | 42.58% |
| 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 | 4.80 | 0.00 | 0.00% | 1 | 1 | 55.91% |
| MUSA240517P00360000 | 4/23/2024 1:32 PM | 360 | 1.25 | 0.10 | 4.90 | 0.00 | 0.00% | 4 | 14 | 61.40% |
| MUSA240517P00370000 | 4/8/2024 1:56 PM | 370 | 3.51 | 0.05 | 4.80 | 0.00 | 0.00% | 10 | 30 | 53.48% |
| MUSA240517P00380000 | 4/19/2024 5:50 PM | 380 | 4.20 | 0.55 | 4.40 | 0.00 | 0.00% | 18 | 70 | 44.46% |
| MUSA240517P00390000 | 4/24/2024 2:07 PM | 390 | 4.50 | 2.35 | 4.30 | 0.00 | 0.00% | 1 | 21 | 36.60% |
| MUSA240517P00400000 | 4/25/2024 2:24 PM | 400 | 7.00 | 5.80 | 6.90 | 0.20 | 2.94% | 20 | 17 | 36.53% |
| MUSA240517P00410000 | 4/25/2024 2:44 PM | 410 | 10.10 | 9.30 | 10.10 | -0.15 | -1.46% | 16 | 11 | 35.59% |
| MUSA240517P00420000 | 4/25/2024 6:35 PM | 420 | 13.50 | 13.70 | 14.30 | -2.10 | -13.46% | 3 | 73 | 34.69% |
| MUSA240517P00430000 | 4/19/2024 7:09 PM | 430 | 21.10 | 19.00 | 19.80 | 0.00 | 0.00% | 2 | 23 | 34.33% |
| MUSA240517P00470000 | 3/21/2024 1:31 PM | 470 | 58.00 | 51.80 | 56.00 | 0.00 | 0.00% | - | 0 | 52.73% |
Related Tickers
CASY Casey's General Stores, Inc.
317.72
+0.66%
AZO AutoZone, Inc.
2,951.13
-1.25%
ORLY O'Reilly Automotive, Inc.
1,054.81
-3.47%
TSCO Tractor Supply Company
265.65
+2.91%
DKS DICK'S Sporting Goods, Inc.
203.88
-0.78%
WSM Williams-Sonoma, Inc.
282.39
-1.09%
GPC Genuine Parts Company
160.87
-0.57%
FIVE Five Below, Inc.
150.57
+1.37%
BBW Build-A-Bear Workshop, Inc.
29.17
-1.98%
MNSO MINISO Group Holding Limited
22.29
-1.28%