$519.99
-5.70-1.08%
At close: -
$519.99
0.000500.00%
After Hours: Dec 20, 4:01 PM EDT
Comments
Loading...
Murphy USA (MUSA) ForecastNewsEarnings
Murphy USA (MUSA) Options
GuidanceDividendsAnalyst RatingsInsider TradesShort InterestMurphy USA (NYSE:MUSA) Stock, Option Chain
Option chain shows key data for Murphy USA's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Murphy USA.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid357.5
Ask362.5
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest1
Last Price-
Change
-
Bid352.5
Ask357.5
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest1
Last Price-
Change
-
Bid347.5
Ask352.5
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid342.5
Ask347.5
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid337.6
Ask342.6
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price216.01Feb 15, 2024
Change
00%
Bid333.7
Ask338.6
volume0
Intrest1
Strike
185
185
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid327.5
Ask332.5
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid322.5
Ask327.5
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid317.5
Ask322.5
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price289.5Oct 31, 2024
Change
00%
Bid308.7
Ask313.6
volume0
Intrest1
Strike
210
210
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid297.6
Ask302.6
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price175.8May 02, 2024
Change
00%
Bid288.5
Ask293.4
volume0
Intrest2
Strike
230
230
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest43
Last Price282.9Dec 20, 2024
Change
-
Bid278.7
Ask283.6
volume1
Intrest1
Strike
240
240
Last Price0.04Jul 19, 2024
Change
00%
Bid-
Ask1.05
volume0
Intrest11
Last Price260.4Sep 19, 2024
Change
00%
Bid268.7
Ask273.6
volume0
Intrest3
Strike
250
250
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid257.5
Ask262.5
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price133.6May 02, 2024
Change
00%
Bid248.7
Ask253.6
volume0
Intrest1
Strike
270
270
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest1
Last Price204.3Jul 12, 2024
Change
00%
Bid238.7
Ask243.6
volume0
Intrest1
Strike
280
280
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest28
Last Price257.1Sep 16, 2024
Change
00%
Bid228.7
Ask233.6
volume0
Intrest2
Strike
290
290
Last Price1.45May 20, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Last Price254Nov 29, 2024
Change
00%
Bid218.7
Ask223.6
volume0
Intrest2
Strike
300
300
Last Price0.89Sep 12, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest3
Last Price-
Change
-
Bid207.5
Ask212.5
volume0
Intrest0
Strike
310
310
Last Price2.38Nov 29, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest0
Last Price227.5Dec 17, 2024
Change
00%
Bid198.6
Ask203.5
volume0
Intrest3
Strike
320
320
Last Price2.43Nov 29, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid187.5
Ask192.5
volume0
Intrest0
Strike
330
330
Last Price7.8Mar 28, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Last Price155Jun 25, 2024
Change
00%
Bid178.3
Ask183.2
volume0
Intrest1
Strike
340
340
Last Price0.63Dec 02, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest64
Last Price176.53Dec 20, 2024
Change
109.33162.69%
Bid168.7
Ask173.6
volume2
Intrest4
Strike
350
350
Last Price2.27Jun 12, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Last Price175.9Nov 22, 2024
Change
00%
Bid158.7
Ask163.6
volume0
Intrest3
Strike
360
360
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price155Dec 19, 2024
Change
00%
Bid148.7
Ask153.6
volume0
Intrest2
Strike
370
370
Last Price3.3Jul 26, 2024
Change
00%
Bid-
Ask0.85
volume0
Intrest49
Last Price59May 07, 2024
Change
00%
Bid137.5
Ask142.5
volume0
Intrest0
Strike
380
380
Last Price10.9May 15, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest5
Last Price145.8Nov 22, 2024
Change
00%
Bid128.7
Ask133.6
volume0
Intrest4
Strike
390
390
Last Price1.8Oct 18, 2024
Change
00%
Bid-
Ask1.1
volume0
Intrest13
Last Price80.55Oct 22, 2024
Change
00%
Bid118.7
Ask123.6
volume0
Intrest7
Strike
400
400
Last Price4.8Jul 29, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest5
Last Price109.66Aug 20, 2024
Change
00%
Bid108.7
Ask113.6
volume0
Intrest2
Strike
410
410
Last Price3.4Sep 23, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Last Price101.1Aug 22, 2024
Change
00%
Bid97.6
Ask102.6
volume0
Intrest0
Strike
420
420
Last Price4.4Sep 23, 2024
Change
00%
Bid-
Ask1.85
volume0
Intrest5
Last Price102.11Nov 15, 2024
Change
00%
Bid88.7
Ask93.6
volume0
Intrest2
Strike
430
430
Last Price-
Change
-
Bid-
Ask4
volume0
Intrest0
Last Price109.02Nov 25, 2024
Change
00%
Bid78.7
Ask83.6
volume0
Intrest4
Strike
440
440
Last Price6Aug 28, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest2
Last Price92.5Dec 06, 2024
Change
00%
Bid68.7
Ask73.6
volume0
Intrest17
Strike
450
450
Last Price0.75Nov 21, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest3
Last Price68.28Dec 20, 2024
Change
3.454.81%
Bid58.7
Ask63.6
volume7
Intrest17
Strike
460
460
Last Price2.45Nov 22, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Last Price58.35Dec 20, 2024
Change
3.425.54%
Bid48.7
Ask53.6
volume7
Intrest14
Strike
470
470
Last Price1.43Dec 13, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest2
Last Price50.02Dec 20, 2024
Change
10.3817.19%
Bid38.7
Ask43.6
volume2
Intrest23
Strike
480
480
Last Price2.42Nov 19, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest9
Last Price40.07Dec 20, 2024
Change
10.7321.12%
Bid28.7
Ask33.6
volume2
Intrest4
Strike
490
490
Last Price1.58Dec 13, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest15
Last Price48.25Dec 17, 2024
Change
00%
Bid18.7
Ask23.6
volume0
Intrest11
Strike
500
500
Last Price1.39Dec 18, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest24
Last Price38.35Dec 17, 2024
Change
00%
Bid8.7
Ask13.6
volume0
Intrest7
Strike
510
510
Last Price6.1Nov 21, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Last Price11.4Dec 20, 2024
Change
2.6930.88%
Bid-
Ask4.8
volume1
Intrest5
Strike
520
520
Last Price3.15Dec 18, 2024
Change
00%
Bid-
Ask1.6
volume0
Intrest6
Last Price1Dec 20, 2024
Change
2.268.75%
Bid-
Ask2.15
volume6
Intrest14
Strike
530
530
Last Price7.1Dec 20, 2024
Change
5.07249.75%
Bid6.4
Ask11.3
volume250
Intrest261
Last Price19.6Nov 29, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest58
Strike
540
540
Last Price4.3Dec 12, 2024
Change
00%
Bid16.3
Ask21.2
volume0
Intrest11
Last Price7.4Dec 12, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Strike
550
550
Last Price18.6Dec 20, 2024
Change
5.8545.88%
Bid26.4
Ask31.3
volume1
Intrest1
Last Price3.46Dec 16, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest6
Strike
560
560
Last Price37.9Nov 08, 2024
Change
00%
Bid36.4
Ask41.3
volume0
Intrest0
Last Price1.65Dec 16, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest3
Strike
570
570
Last Price17Nov 27, 2024
Change
00%
Bid47.7
Ask52.6
volume0
Intrest0
Last Price1Dec 13, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest7
Strike
580
580
Last Price47Dec 09, 2024
Change
00%
Bid57.7
Ask62.6
volume0
Intrest0
Last Price0.15Dec 12, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest5
Strike
590
590
Last Price-
Change
-
Bid67.7
Ask72.6
volume0
Intrest0
Last Price0.6Nov 25, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest2
Strike
600
600
Last Price82.2Sep 18, 2024
Change
00%
Bid77.7
Ask82.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
610
610
Last Price-
Change
-
Bid87.7
Ask92.6
volume0
Intrest0
Last Price1.45May 20, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Strike
620
620
Last Price-
Change
-
Bid97.7
Ask102.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
630
630
Last Price-
Change
-
Bid107.6
Ask112.6
volume0
Intrest0
Last Price2.95Jun 14, 2024
Change
00%
Bid-
Ask2
volume0
Intrest2
Strike
640
640
Last Price-
Change
-
Bid117.6
Ask122.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
660
660
Last Price-
Change
-
Bid137.6
Ask142.6
volume0
Intrest0
Last Price3Jul 29, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Strike
680
680
Last Price-
Change
-
Bid157.6
Ask162.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
700
700
Last Price-
Change
-
Bid177.6
Ask182.6
volume0
Intrest0
Last Price0.8Aug 14, 2024
Change
00%
Bid-
Ask1.05
volume0
Intrest2
Strike
720
720
Last Price-
Change
-
Bid197.6
Ask202.6
volume0
Intrest0
Last Price0.15Nov 11, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest3
Strike
740
740
Last Price-
Change
-
Bid217.6
Ask222.6
volume0
Intrest0