Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,025.67 -199.57 (-0.30%) CMC Crypto 200
1,371.34 -46.53 (-3.28%)
Murphy USA Inc. (MUSA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MUSA240621C00230000 | 2024-06-12 9:30AM EDT | 230.00 | 220.20 | 239.00 | 243.90 | 0.00 | - | - | 1 | 266.70% |
| MUSA240621C00250000 | 2024-06-12 9:30AM EDT | 250.00 | 200.30 | 219.00 | 223.90 | 0.00 | - | - | 1 | 238.38% |
| MUSA240621C00350000 | 2024-05-02 9:33AM EDT | 350.00 | 45.30 | 87.50 | 92.30 | 0.00 | - | - | 1 | 0.00% |
| MUSA240621C00360000 | 2024-06-13 10:00AM EDT | 360.00 | 115.64 | 109.00 | 113.90 | 0.00 | - | 1 | 2 | 112.55% |
| MUSA240621C00370000 | 2024-05-31 3:38PM EDT | 370.00 | 67.96 | 99.00 | 103.90 | 0.00 | - | 1 | 1 | 102.73% |
| MUSA240621C00380000 | 2024-06-13 10:00AM EDT | 380.00 | 95.74 | 89.00 | 93.90 | 0.00 | - | 1 | 12 | 93.07% |
| MUSA240621C00390000 | 2024-05-28 9:46AM EDT | 390.00 | 57.01 | 79.00 | 83.90 | 0.00 | - | 3 | 11 | 83.55% |
| MUSA240621C00400000 | 2024-06-14 10:27AM EDT | 400.00 | 71.41 | 69.00 | 73.90 | -8.02 | -10.10% | 3 | 115 | 74.12% |
| MUSA240621C00410000 | 2024-06-14 10:27AM EDT | 410.00 | 61.69 | 59.00 | 63.70 | -7.88 | -11.33% | 3 | 98 | 62.94% |
| MUSA240621C00420000 | 2024-06-14 12:58PM EDT | 420.00 | 51.48 | 49.00 | 53.60 | +21.33 | +70.75% | 1 | 56 | 52.93% |
| MUSA240621C00430000 | 2024-06-14 12:58PM EDT | 430.00 | 41.60 | 39.00 | 43.70 | +26.23 | +170.66% | 1 | 12 | 67.57% |
| MUSA240621C00440000 | 2024-06-12 10:26AM EDT | 440.00 | 32.85 | 29.50 | 33.80 | 0.00 | - | 20 | 25 | 56.21% |
| MUSA240621C00450000 | 2024-06-13 3:50PM EDT | 450.00 | 30.44 | 19.60 | 24.10 | 0.00 | - | 2 | 6 | 45.44% |
| MUSA240621C00460000 | 2024-06-13 3:50PM EDT | 460.00 | 12.00 | 11.00 | 15.40 | -9.26 | -43.56% | 2 | 5 | 38.01% |
| MUSA240621C00470000 | 2024-06-12 2:56PM EDT | 470.00 | 20.00 | 4.10 | 8.50 | 0.00 | - | 6 | 7 | 33.81% |
| MUSA240621C00480000 | 2024-06-12 11:17AM EDT | 480.00 | 6.75 | 0.80 | 4.90 | 0.00 | - | 1 | 1 | 36.07% |
| MUSA240621C00490000 | 2024-06-12 10:33AM EDT | 490.00 | 2.80 | 0.00 | 4.80 | 0.00 | - | 10 | 11 | 49.13% |
| MUSA240621C00510000 | 2024-05-31 3:54PM EDT | 510.00 | 1.32 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 56.47% |
| MUSA240621C00520000 | 2024-05-31 3:53PM EDT | 520.00 | 1.22 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 65.50% |
| MUSA240621C00560000 | 2024-05-10 3:35PM EDT | 560.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 14 | 14 | 76.07% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MUSA240621P00360000 | 2024-04-23 1:14PM EDT | 360.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | - | 8 | 50.00% |
| MUSA240621P00370000 | 2024-06-11 3:37PM EDT | 370.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 4 | 15 | 131.25% |
| MUSA240621P00380000 | 2024-05-13 12:45PM EDT | 380.00 | 1.41 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 119.68% |
| MUSA240621P00390000 | 2024-05-03 10:25AM EDT | 390.00 | 12.50 | 0.00 | 4.80 | 0.00 | - | 14 | 5 | 108.25% |
| MUSA240621P00400000 | 2024-06-12 9:41AM EDT | 400.00 | 0.68 | 0.00 | 4.80 | 0.00 | - | 3 | 6 | 96.92% |
| MUSA240621P00410000 | 2024-06-12 9:41AM EDT | 410.00 | 0.81 | 0.00 | 4.00 | 0.00 | - | 3 | 27 | 81.57% |
| MUSA240621P00420000 | 2024-06-12 1:31PM EDT | 420.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | 3 | 43 | 51.44% |
| MUSA240621P00430000 | 2024-06-06 9:48AM EDT | 430.00 | 3.50 | 0.00 | 3.70 | 0.00 | - | 1 | 309 | 58.34% |
| MUSA240621P00440000 | 2024-06-12 1:06PM EDT | 440.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 2 | 12 | 51.50% |
| MUSA240621P00450000 | 2024-06-07 2:24PM EDT | 450.00 | 11.70 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 53.22% |
| MUSA240621P00470000 | 2024-06-12 1:31PM EDT | 470.00 | 3.00 | 3.00 | 7.50 | 0.00 | - | 3 | 47 | 32.65% |
| MUSA240621P00480000 | 2024-06-13 10:38AM EDT | 480.00 | 11.23 | 9.50 | 13.50 | 0.00 | - | 1 | 1 | 33.00% |
| MUSA240621P00510000 | 2024-05-02 9:32AM EDT | 510.00 | 119.50 | 68.60 | 73.50 | 0.00 | - | - | 0 | 195.67% |
© 2024 Yahoo. All rights reserved.