$470.04
-12.51-2.59%
近くで: -
$470.04
0.000.00%
時間外: 4:00 PM EDT
Comments
Loading...
Murphy USA (NYSE:MUSA) 株価情報, オプションチェーン
オプションチェーンは、Murphy USAの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Murphy USAの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid208.5
Ask213.5
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid-
Ask1.8
volume0
Intrest0
Last Price200.1Mar 11, 2025
Change
00%
Bid198.5
Ask203.5
volume0
Intrest2
Strike
270
270
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price230.6Feb 06, 2025
Change
00%
Bid188.5
Ask193.5
volume0
Intrest2
Strike
280
280
Last Price-
Change
-
Bid-
Ask1.25
volume0
Intrest0
Last Price216.5Dec 27, 2024
Change
00%
Bid178.5
Ask183.5
volume0
Intrest2
Strike
290
290
Last Price-
Change
-
Bid-
Ask2.35
volume0
Intrest0
Last Price210.8Feb 06, 2025
Change
00%
Bid169
Ask173.5
volume0
Intrest2
Strike
300
300
Last Price-
Change
-
Bid-
Ask2.45
volume0
Intrest0
Last Price200.9Feb 06, 2025
Change
00%
Bid159
Ask163.5
volume0
Intrest2
Strike
310
310
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Last Price-
Change
-
Bid148.6
Ask153.5
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Last Price181.1Feb 06, 2025
Change
00%
Bid138.6
Ask143.5
volume0
Intrest3
Strike
330
330
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Last Price171.2Feb 06, 2025
Change
00%
Bid129
Ask133.5
volume0
Intrest2
Strike
340
340
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Last Price161.3Feb 06, 2025
Change
00%
Bid119
Ask124
volume0
Intrest2
Strike
350
350
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Last Price143.4Feb 03, 2025
Change
00%
Bid109.5
Ask114
volume0
Intrest3
Strike
360
360
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Last Price133.1Oct 31, 2024
Change
00%
Bid99.5
Ask104.4
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Last Price130Oct 31, 2024
Change
00%
Bid90.5
Ask94.3
volume0
Intrest1
Strike
380
380
Last Price-
Change
-
Bid-
Ask2.4
volume0
Intrest0
Last Price85.83Apr 04, 2025
Change
15.5215.31%
Bid80.5
Ask85
volume4
Intrest67
Strike
390
390
Last Price2.5Jan 27, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest4
Last Price73.2Mar 31, 2025
Change
00%
Bid71
Ask74.7
volume0
Intrest18
Strike
400
400
Last Price2Mar 21, 2025
Change
00%
Bid-
Ask2.35
volume0
Intrest302
Last Price66.98Apr 04, 2025
Change
14.5217.82%
Bid61.5
Ask65.4
volume4
Intrest71
Strike
410
410
Last Price-
Change
-
Bid-
Ask3.5
volume0
Intrest0
Last Price53.07Mar 31, 2025
Change
00%
Bid52
Ask56.2
volume0
Intrest15
Strike
420
420
Last Price6.1Feb 24, 2025
Change
00%
Bid0.4
Ask4.3
volume0
Intrest2
Last Price18.8Mar 18, 2025
Change
00%
Bid43.5
Ask47.4
volume0
Intrest3
Strike
430
430
Last Price9.5Mar 21, 2025
Change
00%
Bid1.5
Ask5.6
volume0
Intrest310
Last Price31.5Mar 31, 2025
Change
00%
Bid35
Ask39
volume0
Intrest5
Strike
440
440
Last Price14.06Mar 21, 2025
Change
00%
Bid3.8
Ask7.6
volume0
Intrest13
Last Price28.7Apr 01, 2025
Change
00%
Bid27.6
Ask31.5
volume0
Intrest35
Strike
450
450
Last Price1.5Apr 03, 2025
Change
00%
Bid6.2
Ask10
volume0
Intrest69
Last Price7.4Mar 24, 2025
Change
00%
Bid20.5
Ask24.1
volume0
Intrest50
Strike
460
460
Last Price3.4Apr 03, 2025
Change
00%
Bid9.5
Ask13.1
volume0
Intrest1
Last Price15.8Apr 04, 2025
Change
4.843.64%
Bid14.5
Ask18.2
volume78
Intrest26
Strike
470
470
Last Price11.75Apr 04, 2025
Change
7.75193.75%
Bid13.5
Ask16.9
volume1
Intrest2
Last Price8.1Mar 31, 2025
Change
00%
Bid9.7
Ask13
volume0
Intrest19
Strike
480
480
Last Price16.6Apr 04, 2025
Change
5.3547.56%
Bid19
Ask22.5
volume10
Intrest7
Last Price5Apr 01, 2025
Change
00%
Bid5.7
Ask9.3
volume0
Intrest7
Strike
490
490
Last Price14.44Apr 03, 2025
Change
00%
Bid25.1
Ask28.4
volume0
Intrest6
Last Price3.4Mar 31, 2025
Change
00%
Bid3.2
Ask6.5
volume0
Intrest4
Strike
500
500
Last Price20.8Feb 13, 2025
Change
00%
Bid31.2
Ask25
volume0
Intrest2
Last Price6.5Apr 03, 2025
Change
00%
Bid1.05
Ask5
volume0
Intrest66
Strike
510
510
Last Price-
Change
-
Bid40.2
Ask43.5
volume0
Intrest0
Last Price3.5Apr 03, 2025
Change
00%
Bid1.5
Ask3.9
volume0
Intrest3
Strike
520
520
Last Price46Sep 19, 2024
Change
00%
Bid47.8
Ask52
volume0
Intrest0
Last Price9.35Feb 13, 2025
Change
00%
Bid0.2
Ask3.7
volume0
Intrest6
Strike
530
530
Last Price44Feb 14, 2025
Change
00%
Bid57.5
Ask61.5
volume0
Intrest0
Last Price1Apr 04, 2025
Change
0.466.67%
Bid-
Ask3.2
volume1
Intrest5
Strike
540
540
Last Price85.5Mar 27, 2025
Change
00%
Bid67
Ask72
volume0
Intrest0
Last Price11.5Feb 04, 2025
Change
00%
Bid-
Ask2.85
volume0
Intrest41
Strike
550
550
Last Price95.5Mar 27, 2025
Change
00%
Bid77.4
Ask81.2
volume0
Intrest0
Last Price0.39Apr 01, 2025
Change
00%
Bid-
Ask2.85
volume0
Intrest5
Strike
560
560
Last Price57Feb 06, 2025
Change
00%
Bid87
Ask92
volume0
Intrest0
Last Price10.53Oct 25, 2024
Change
00%
Bid-
Ask2.65
volume0
Intrest2
Strike
570
570
Last Price-
Change
-
Bid97
Ask102
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.65
volume0
Intrest0
Strike
580
580
Last Price-
Change
-
Bid107
Ask112
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
590
590
Last Price-
Change
-
Bid117
Ask122
volume0
Intrest0
Last Price29.73Sep 16, 2024
Change
00%
Bid-
Ask2.55
volume0
Intrest1
Strike
600
600
Last Price-
Change
-
Bid127
Ask132
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.55
volume0
Intrest0
Strike
610
610
Last Price-
Change
-
Bid137
Ask142
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.55
volume0
Intrest0
Strike
620
620
Last Price-
Change
-
Bid147
Ask152
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Strike
630
630
Last Price127.1Dec 27, 2024
Change
00%
Bid157
Ask162
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Strike
640
640
Last Price-
Change
-
Bid167
Ask172
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Strike
660
660
Last Price-
Change
-
Bid187
Ask192
volume0
Intrest0
Last Price5.8Nov 26, 2024
Change
00%
Bid-
Ask2.5
volume0
Intrest1
Strike
680
680
Last Price-
Change
-
Bid207
Ask212
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Strike
700
700
Last Price-
Change
-
Bid227
Ask232
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Strike
720
720
Last Price-
Change
-
Bid247
Ask252
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Strike
740
740
Last Price237.1Dec 27, 2024
Change
00%
Bid267
Ask272
volume0
Intrest0
Last Price0.05Feb 28, 2025
Change
00%
Bid-
Ask2.5
volume0
Intrest22
Strike
760
760
Last Price281Jan 27, 2025
Change
00%
Bid287
Ask292
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved