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
64,444.00 +157.62 (+0.25%) CMC Crypto 200
1,352.89 -7.43 (-0.55%)
Murphy USA Inc. (MUSA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MUSA240719C00220000 | 2024-01-16 10:34AM EDT | 220.00 | 165.00 | 174.00 | 178.20 | 0.00 | - | - | 1 | 0.00% |
| MUSA240719C00330000 | 2024-02-08 10:32AM EDT | 330.00 | 71.00 | 93.50 | 98.00 | 0.00 | - | - | 0 | 0.00% |
| MUSA240719C00340000 | 2024-02-08 4:43PM EDT | 340.00 | 70.00 | 84.50 | 88.90 | 0.00 | - | 1 | 4 | 0.00% |
| MUSA240719C00350000 | 2024-05-31 3:38PM EDT | 350.00 | 89.90 | 128.60 | 133.50 | 0.00 | - | 1 | 1 | 69.18% |
| MUSA240719C00360000 | 2024-05-31 3:38PM EDT | 360.00 | 79.87 | 118.60 | 123.50 | 0.00 | - | 1 | 1 | 63.99% |
| MUSA240719C00370000 | 2024-05-08 10:01AM EDT | 370.00 | 50.10 | 76.00 | 80.70 | 0.00 | - | 1 | 3 | 0.00% |
| MUSA240719C00380000 | 2024-05-17 12:30PM EDT | 380.00 | 67.39 | 91.00 | 95.90 | 0.00 | - | 4 | 11 | 0.00% |
| MUSA240719C00390000 | 2024-05-24 1:52PM EDT | 390.00 | 57.05 | 89.30 | 94.00 | 0.00 | - | 2 | 28 | 52.88% |
| MUSA240719C00400000 | 2024-06-05 12:54PM EDT | 400.00 | 45.68 | 79.60 | 84.00 | 0.00 | - | 1 | 9 | 58.67% |
| MUSA240719C00410000 | 2024-06-12 12:28PM EDT | 410.00 | 74.80 | 69.30 | 74.00 | 0.00 | - | 5 | 17 | 52.83% |
| MUSA240719C00420000 | 2024-06-21 12:58PM EDT | 420.00 | 64.68 | 59.60 | 64.30 | +3.71 | +6.08% | 3 | 274 | 48.05% |
| MUSA240719C00430000 | 2024-06-21 12:58PM EDT | 430.00 | 53.25 | 50.10 | 54.50 | +1.93 | +3.76% | 8 | 270 | 42.78% |
| MUSA240719C00440000 | 2024-06-21 3:53PM EDT | 440.00 | 43.78 | 40.30 | 45.00 | -0.42 | -0.95% | 7 | 39 | 38.19% |
| MUSA240719C00450000 | 2024-06-21 12:23PM EDT | 450.00 | 34.55 | 31.60 | 36.50 | +1.72 | +5.24% | 2 | 6 | 35.71% |
| MUSA240719C00460000 | 2024-06-20 10:17AM EDT | 460.00 | 25.70 | 24.50 | 27.90 | 0.00 | - | 1 | 20 | 31.97% |
| MUSA240719C00470000 | 2024-06-21 12:24PM EDT | 470.00 | 18.64 | 16.40 | 21.00 | -0.06 | -0.32% | 30 | 27 | 30.61% |
| MUSA240719C00480000 | 2024-06-21 12:24PM EDT | 480.00 | 12.76 | 10.90 | 15.20 | -0.54 | -4.06% | 30 | 11 | 29.63% |
| MUSA240719C00490000 | 2024-06-13 3:50PM EDT | 490.00 | 11.53 | 6.50 | 10.80 | 0.00 | - | 2 | 8 | 29.41% |
| MUSA240719C00500000 | 2024-06-21 2:04PM EDT | 500.00 | 4.90 | 4.00 | 7.30 | -0.85 | -14.78% | 244 | 7 | 29.02% |
| MUSA240719C00510000 | 2024-06-21 11:13AM EDT | 510.00 | 3.92 | 1.30 | 4.90 | -0.45 | -10.30% | 1 | 3 | 29.13% |
| MUSA240719C00520000 | 2024-04-10 9:58AM EDT | 520.00 | 0.87 | 0.00 | 4.80 | 0.00 | - | - | 1 | 33.88% |
| MUSA240719C00540000 | 2024-03-08 10:30AM EDT | 540.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 42.96% |
| MUSA240719C00580000 | 2024-06-12 12:03PM EDT | 580.00 | 1.00 | 0.15 | 1.50 | 0.00 | - | 9 | 26 | 43.98% |
| MUSA240719C00600000 | 2024-04-09 12:31PM EDT | 600.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | - | 2 | 49.93% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MUSA240719P00280000 | 2023-12-28 11:26AM EDT | 280.00 | 4.20 | 2.35 | 4.90 | 0.00 | - | - | 2 | 130.43% |
| MUSA240719P00290000 | 2024-01-19 4:35PM EDT | 290.00 | 4.20 | 0.00 | 4.00 | 0.00 | - | 10 | 11 | 108.77% |
| MUSA240719P00300000 | 2024-01-19 4:35PM EDT | 300.00 | 5.25 | 0.30 | 3.90 | 0.00 | - | 10 | 10 | 103.47% |
| MUSA240719P00310000 | 2024-04-09 10:32AM EDT | 310.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | - | 5 | 100.02% |
| MUSA240719P00330000 | 2024-04-23 2:51PM EDT | 330.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| MUSA240719P00340000 | 2024-05-02 9:30AM EDT | 340.00 | 3.30 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 82.10% |
| MUSA240719P00350000 | 2024-04-05 12:18PM EDT | 350.00 | 4.20 | 1.15 | 5.50 | 0.00 | - | 2 | 2 | 82.47% |
| MUSA240719P00360000 | 2024-05-07 3:54PM EDT | 360.00 | 2.30 | 0.00 | 4.80 | 0.00 | - | 1 | 15 | 70.83% |
| MUSA240719P00370000 | 2024-05-15 2:44PM EDT | 370.00 | 1.79 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 65.36% |
| MUSA240719P00380000 | 2024-06-12 11:18AM EDT | 380.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 135 | 59.96% |
| MUSA240719P00390000 | 2024-05-22 12:38PM EDT | 390.00 | 2.08 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 54.64% |
| MUSA240719P00400000 | 2024-05-07 10:31AM EDT | 400.00 | 10.40 | 0.15 | 4.70 | 0.00 | - | 1 | 5 | 59.67% |
| MUSA240719P00410000 | 2024-06-21 12:06PM EDT | 410.00 | 2.15 | 0.05 | 2.20 | +1.10 | +104.76% | 3 | 15 | 43.18% |
| MUSA240719P00420000 | 2024-06-21 9:54AM EDT | 420.00 | 1.29 | 0.20 | 5.00 | -1.76 | -57.70% | 2 | 158 | 48.92% |
| MUSA240719P00430000 | 2024-06-21 9:54AM EDT | 430.00 | 1.66 | 0.00 | 2.45 | -3.24 | -66.12% | 2 | 41 | 33.98% |
| MUSA240719P00440000 | 2024-06-12 1:15PM EDT | 440.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 1 | 20 | 36.33% |
| MUSA240719P00450000 | 2024-06-21 2:05PM EDT | 450.00 | 2.70 | 1.50 | 4.70 | -15.60 | -85.25% | 245 | 5 | 29.94% |
| MUSA240719P00460000 | 2024-06-21 12:06PM EDT | 460.00 | 4.43 | 2.25 | 5.80 | -1.69 | -27.61% | 3 | 1 | 26.22% |
| MUSA240719P00470000 | 2024-06-21 1:41PM EDT | 470.00 | 6.80 | 4.80 | 8.80 | -6.50 | -48.87% | 1 | 1 | 25.29% |
| MUSA240719P00480000 | 2024-06-21 3:55PM EDT | 480.00 | 11.20 | 10.00 | 12.80 | +0.20 | +1.82% | 246 | 1 | 24.16% |
| MUSA240719P00490000 | 2024-06-06 9:55AM EDT | 490.00 | 51.00 | 14.50 | 18.70 | 0.00 | - | - | 1 | 24.35% |
| MUSA240719P00500000 | 2024-06-12 10:19AM EDT | 500.00 | 34.00 | 21.20 | 26.00 | 0.00 | - | - | 1 | 25.15% |
| MUSA240719P00510000 | 2024-06-17 12:12PM EDT | 510.00 | 34.00 | 29.50 | 34.10 | 0.00 | - | 3 | 15 | 25.86% |
© 2024 Yahoo. All rights reserved.