Breaking News

Murphy USA Inc (MUSA)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

548.70 +8.69 +1.61%

00:52:01 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 45,877
Bid/Ask: 0.00 / 0.00
Day's Range: 540.26 - 554.23

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

Murphy USA Inc Option Chain

Get free option data for MUSA. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Murphy USA Inc options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Dec 11, 2024 19:12 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	386.1	391	0	160.00	2.4	0%	0	2.5	0
MUSA Call 160.00 Exp: Dec 20, 2024 Last: 0 Chg.: 0% SymbolMUSA\|20241220\|160.00C Delta0.9852 Imp Vol4.259 Bid386.1 Gamma0.0001 Theoretical391 Ask391 Theta-0.7723 Intrinsic Value387.42 Volume0 Vega0.0321 Time Value-387.42 Open Interest0 Rho0.0368 Delta / Theta-1.2757 MUSA Put 160.00 Exp: Dec 20, 2024 Last: 2.4 Chg.: 0% SymbolMUSA\|20241220\|160.00P Delta-0.0092 Imp Vol3.8178 Bid0 Gamma0.0001 Theoretical1.25 Ask2.5 Theta-0.4534 Intrinsic Value-387.42 Volume0 Vega0.0214 Time Value389.82 Open Interest1 Rho-0.0015 Delta / Theta0.0204
0	0%	381.6	386	0	165.00	2.6	0%	0	2.5	0
MUSA Call 165.00 Exp: Dec 20, 2024 Last: 0 Chg.: 0% SymbolMUSA\|20241220\|165.00C Delta0.9974 Imp Vol2.9775 Bid381.6 Gamma0 Theoretical383.8 Ask386 Theta-0.1266 Intrinsic Value382.42 Volume0 Vega0.0067 Time Value-382.42 Open Interest0 Rho0.0402 Delta / Theta-7.8768 MUSA Put 165.00 Exp: Dec 20, 2024 Last: 2.6 Chg.: 0% SymbolMUSA\|20241220\|165.00P Delta-0.0095 Imp Vol3.7271 Bid0 Gamma0.0001 Theoretical1.25 Ask2.5 Theta-0.4528 Intrinsic Value-382.42 Volume0 Vega0.0219 Time Value385.02 Open Interest1 Rho-0.0015 Delta / Theta0.0209
0	0%	376.6	381	0	170.00	0	0%	0	2.5	0
MUSA Call 170.00 Exp: Dec 20, 2024 Last: 0 Chg.: 0% SymbolMUSA\|20241220\|170.00C Delta0.9974 Imp Vol2.8982 Bid376.6 Gamma0 Theoretical378.8 Ask381 Theta-0.1247 Intrinsic Value377.42 Volume0 Vega0.0068 Time Value-377.42 Open Interest0 Rho0.0415 Delta / Theta-7.9959 MUSA Put 170.00 Exp: Dec 20, 2024 Last: 0 Chg.: 0% SymbolMUSA\|20241220\|170.00P Delta-0.0097 Imp Vol3.6393 Bid0 Gamma0.0001 Theoretical1.25 Ask2.5 Theta-0.4522 Intrinsic Value-377.42 Volume0 Vega0.0224 Time Value377.42 Open Interest0 Rho-0.0015 Delta / Theta0.0215
					547.42	Price @ Dec 11, 2024 19:12 GMT
0	0%	5.9	9.6	0	550.00	12.75	0%	6.5	10.4	0
MUSA Call 550.00 Exp: Dec 20, 2024 Last: 0 Chg.: 0% SymbolMUSA\|20241220\|550.00C Delta0.4884 Imp Vol0.2395 Bid5.9 Gamma0.0193 Theoretical7.75 Ask9.6 Theta-0.4869 Intrinsic Value-2.58 Volume0 Vega0.3434 Time Value2.58 Open Interest0 Rho0.0641 Delta / Theta-1.003 MUSA Put 550.00 Exp: Dec 20, 2024 Last: 12.75 Chg.: 0% SymbolMUSA\|20241220\|550.00P Delta-0.5157 Imp Vol0.2299 Bid6.5 Gamma0.0207 Theoretical8.45 Ask10.4 Theta-0.4097 Intrinsic Value2.58 Volume0 Vega0.343 Time Value10.17 Open Interest1 Rho-0.06 Delta / Theta1.2586
8.05	0%	2.35	5.5	0	560.00	37.9	0%	12.6	16.5	0
MUSA Call 560.00 Exp: Dec 20, 2024 Last: 8.05 Chg.: 0% SymbolMUSA\|20241220\|560.00C Delta0.305 Imp Vol0.2387 Bid2.35 Gamma0.017 Theoretical3.92 Ask5.5 Theta-0.4189 Intrinsic Value-12.58 Volume0 Vega0.3016 Time Value20.63 Open Interest6 Rho0.0403 Delta / Theta-0.7281 MUSA Put 560.00 Exp: Dec 20, 2024 Last: 37.9 Chg.: 0% SymbolMUSA\|20241220\|560.00P Delta-0.713 Imp Vol0.2241 Bid12.6 Gamma0.0179 Theoretical14.55 Ask16.5 Theta-0.3288 Intrinsic Value12.58 Volume0 Vega0.2925 Time Value25.32 Open Interest0 Rho-0.0749 Delta / Theta2.1686
2.13	0%	0.25	4	2	570.00	17	0%	20.8	24.7	0
MUSA Call 570.00 Exp: Dec 20, 2024 Last: 2.13 Chg.: 0% SymbolMUSA\|20241220\|570.00C Delta0.1809 Imp Vol0.2564 Bid0.25 Gamma0.0119 Theoretical2.13 Ask4 Theta-0.3341 Intrinsic Value-22.58 Volume2 Vega0.2267 Time Value24.71 Open Interest3 Rho0.0239 Delta / Theta-0.5415 MUSA Put 570.00 Exp: Dec 20, 2024 Last: 17 Chg.: 0% SymbolMUSA\|20241220\|570.00P Delta-0.8511 Imp Vol0.2335 Bid20.8 Gamma0.0118 Theoretical22.75 Ask24.7 Theta-0.2216 Intrinsic Value22.58 Volume0 Vega0.1982 Time Value-5.58 Open Interest0 Rho-0.0753 Delta / Theta3.8407

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com India's comments guidelines and agree to the terms described.

I Agree

MUSA Comments

Write your thoughts about Murphy USA Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d56-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d56-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d56-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

Nifty 50	24,629.45	+19.40	+0.08%
BSE Sensex	81,496.70	-13.35	-0.02%
Nifty Bank	53,392.25	-185.45	-0.35%
Nifty 50 Futures	24,737.00	+54.40	+0.22%
US 500	6,087.6	+52.7	+0.87%
FTSE 100	8,303.17	+22.81	+0.28%
Dollar Index	106.410	+0.330	+0.31%

Gold	2,751.81	+33.41	+1.23%
Crude Oil WTI	70.36	+1.77	+2.58%
Brent Oil	73.57	+1.38	+1.91%
Natural Gas	3.391	+0.228	+7.21%
Silver	32.790	+0.043	+0.13%
Copper	831.50	-28.05	-3.26%
MCX Cotton	55,500	0.00	0.00%

SBI	861.60	-5.90	-0.68%
NTPC	365.50	-3.65	-0.99%
ICICI Bank	1,327.50	-2.95	-0.22%
Reliance Industries	1,278.20	-6.65	-0.52%
DLF	875.75	+7.35	+0.85%
Tata Motors	799.10	-0.80	-0.10%
Tata Steel Ltd	150.60	+0.28	+0.19%

USD/INR	84.811	-0.075	-0.09%
EUR/USD	1.0489	-0.0037	-0.36%
GBP/USD	1.2742	-0.0026	-0.20%
USD/JPY	152.63	+0.68	+0.45%
GBP/INR	108.068	-0.346	-0.32%
EUR/INR	88.9600	-0.3820	-0.43%
USD/CAD	1.4158	-0.0021	-0.14%

Recent Quotes

	Name	Price	Chg.	Chg. %
	MUSA	548.70	+8.69	+1.61%

Market Movers

Name	Last	Chg. %	Vol.
Vedanta	514.35	+2.82%	32.42M
Vedanta	514.35	+2.82%	32.42M
Jupiter Wagons	552.30	+11.13%	31.90M
Swan Energy	780.40	+9.10%	31.01M
Titagarh Rail	1,312.85	+6.62%	12.31M
Reliance Industries	1,278.20	-0.52%	11.72M
Reliance Industries	1,278.20	-0.52%	11.72M

Name	Last	Chg. %	Vol.
Mahan Ind	24.500	+900.00%	16.96K
Bharati Defence	4.080	+109.23%	17.41K
Lmark Property Development	13.620	+20.00%	1.49M
Laxmi Goldorna House	514.30	+20.00%	119.38K
Ascensive Educare	120.00	+20.00%	54.00K
Olympic Cards	3.90	+20.00%	28.77K
Agni Green Power	42.30	+20.00%	177.50K

Name	Last	Chg. %	Vol.
Quasar India	1.48	-63.18%	19.84K
Superior Finlease	1.51	-13.71%	48.07K
Agarwal Fortune India	22.02	-13.65%	1.23K
Innokaiz India	35.81	-10.05%	48.00K
Challani Capital	31.88	-9.99%	137.34K
Blue Cloud Softech Solutions	117.25	-9.98%	1.67M
Hanman Fit	3.89	-9.95%	37.80K