Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,432.41 +150.20 (+0.23%) CMC Crypto 200
1,352.69 -7.63 (-0.56%)
Murphy USA Inc. (MUSA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MUSA241018C00390000 | 2024-06-18 11:33AM EDT | 390.00 | 99.00 | 97.10 | 101.50 | 0.00 | - | 1 | 2 | 43.39% |
| MUSA241018C00400000 | 2024-05-01 3:29PM EDT | 400.00 | 45.60 | 55.50 | 58.90 | 0.00 | - | - | 1 | 0.00% |
| MUSA241018C00420000 | 2024-06-12 12:57PM EDT | 420.00 | 75.14 | 71.60 | 75.50 | 0.00 | - | 6 | 8 | 38.00% |
| MUSA241018C00430000 | 2024-05-06 12:52PM EDT | 430.00 | 18.20 | 38.50 | 42.40 | 0.00 | - | 3 | 4 | 0.00% |
| MUSA241018C00440000 | 2024-06-12 12:57PM EDT | 440.00 | 59.59 | 55.60 | 60.00 | 0.00 | - | 6 | 13 | 35.46% |
| MUSA241018C00470000 | 2024-05-06 12:47PM EDT | 470.00 | 7.40 | 19.10 | 22.50 | 0.00 | - | - | 4 | 16.07% |
| MUSA241018C00500000 | 2024-06-17 3:06PM EDT | 500.00 | 25.05 | 21.00 | 25.50 | 0.00 | - | 3 | 9 | 31.34% |
| MUSA241018C00510000 | 2024-05-17 2:18PM EDT | 510.00 | 9.00 | 14.50 | 18.50 | 0.00 | - | 6 | 6 | 28.02% |
| MUSA241018C00530000 | 2024-05-14 11:00AM EDT | 530.00 | 4.89 | 11.50 | 15.70 | 0.00 | - | 1 | 6 | 30.93% |
| MUSA241018C00540000 | 2024-05-20 9:38AM EDT | 540.00 | 4.10 | 9.00 | 13.00 | 0.00 | - | 1 | 1 | 30.59% |
| MUSA241018C00560000 | 2024-06-14 9:30AM EDT | 560.00 | 6.50 | 4.50 | 9.00 | 0.00 | - | 1 | 2 | 30.37% |
| MUSA241018C00580000 | 2024-05-20 9:38AM EDT | 580.00 | 1.15 | 2.00 | 5.80 | 0.00 | - | 1 | 0 | 29.72% |
| MUSA241018C00600000 | 2024-06-21 9:30AM EDT | 600.00 | 2.80 | 0.20 | 4.90 | +2.15 | +330.77% | 1 | 1 | 31.61% |
| MUSA241018C00620000 | 2024-05-20 9:38AM EDT | 620.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 34.58% |
| MUSA241018C00640000 | 2024-06-12 2:52PM EDT | 640.00 | 1.40 | 0.00 | 2.00 | 0.00 | - | 1 | 15 | 30.78% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MUSA241018P00250000 | 2024-04-26 9:30AM EDT | 250.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 67.43% |
| MUSA241018P00260000 | 2024-04-26 9:30AM EDT | 260.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 63.88% |
| MUSA241018P00320000 | 2024-05-30 12:30PM EDT | 320.00 | 1.46 | 0.00 | 4.80 | 0.00 | - | 6 | 10 | 52.81% |
| MUSA241018P00330000 | 2024-05-02 9:30AM EDT | 330.00 | 7.40 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 49.59% |
| MUSA241018P00350000 | 2024-03-26 9:48AM EDT | 350.00 | 8.60 | 5.00 | 9.50 | 0.00 | - | 2 | 3 | 53.26% |
| MUSA241018P00360000 | 2024-05-15 2:42PM EDT | 360.00 | 4.30 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 40.35% |
| MUSA241018P00370000 | 2024-05-03 1:25PM EDT | 370.00 | 13.80 | 3.00 | 7.30 | 0.00 | - | 4 | 4 | 42.45% |
| MUSA241018P00380000 | 2024-06-17 9:30AM EDT | 380.00 | 2.95 | 0.00 | 4.80 | 0.00 | - | 1 | 19 | 34.47% |
| MUSA241018P00390000 | 2024-06-21 9:30AM EDT | 390.00 | 3.00 | 0.50 | 4.80 | -5.10 | -62.96% | 1 | 3 | 31.59% |
| MUSA241018P00410000 | 2024-05-22 12:40PM EDT | 410.00 | 12.38 | 2.50 | 7.40 | 0.00 | - | - | 2 | 30.12% |
| MUSA241018P00430000 | 2024-06-14 12:09PM EDT | 430.00 | 11.00 | 6.00 | 9.80 | 0.00 | - | 2 | 3 | 27.04% |
| MUSA241018P00440000 | 2024-06-03 2:45PM EDT | 440.00 | 22.50 | 8.30 | 13.00 | 0.00 | - | 3 | 4 | 27.39% |
| MUSA241018P00450000 | 2024-05-16 3:08PM EDT | 450.00 | 29.10 | 14.50 | 19.20 | 0.00 | - | - | 2 | 30.23% |
| MUSA241018P00460000 | 2024-05-22 1:23PM EDT | 460.00 | 34.50 | 14.50 | 19.10 | 0.00 | - | 1 | 6 | 26.11% |
| MUSA241018P00490000 | 2024-06-04 2:04PM EDT | 490.00 | 61.60 | 28.00 | 32.50 | 0.00 | - | 2 | 2 | 24.54% |
© 2024 Yahoo. All rights reserved.