$503.19
-5.89-1.16%
À la clôture: Aug 28, 5:00 PM EST
$503.19
N/A
Après les heures: 4:00 PM EST
Murphy USA Inc Chaîne d'Options
MUSANYSE
Dividende: La date ex-dividende était le il y a 4 jours
Murphy USA Options
View Murphy USA (MUSA) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
1.00
P/C Ratio (OI)
1.06
Volume vs. Open Interest by Strike
Volume by Expiration
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid70.6
Ask79.1
volume0
Intrest0
Strike
430
430
Last Price0.91Aug 12, 2026
Change
-0%
Bid-
Ask6.9
volume0
Intrest1
Last Price-
Change
-
Bid61.5
Ask69.5
volume0
Intrest0
Strike
440
440
Last Price4.51Aug 27, 2026
Change
-0%
Bid0.4
Ask6
volume0
Intrest65
Last Price-
Change
-
Bid52.1
Ask60
volume0
Intrest0
Strike
450
450
Last Price4.9Aug 27, 2026
Change
-0%
Bid0.7
Ask3
volume0
Intrest65
Last Price-
Change
-
Bid44.8
Ask51
volume0
Intrest0
Strike
460
460
Last Price4.57Aug 19, 2026
Change
-0%
Bid-
Ask9.1
volume0
Intrest8
Last Price-
Change
-
Bid35.5
Ask42
volume0
Intrest0
Strike
470
470
Last Price4.79Aug 19, 2026
Change
-0%
Bid3.2
Ask8.7
volume0
Intrest7
Last Price-
Change
-
Bid28.2
Ask34
volume0
Intrest0
Strike
480
480
Last Price5.75Aug 28, 2026
Change
2.6585.48%
Bid5
Ask7
volume1
Intrest2
Last Price71.04Aug 13, 2026
Change
-0%
Bid21.3
Ask27
volume0
Intrest5
Strike
490
490
Last Price9.85Aug 28, 2026
Change
7.05251.79%
Bid7.7
Ask12
volume1
Intrest1
Last Price-
Change
-
Bid13.7
Ask21
volume0
Intrest0
Strike
500
500
Last Price12.65Aug 28, 2026
Change
1.7516.06%
Bid10.1
Ask15.2
volume1
Intrest226
Last Price18.5Aug 27, 2026
Change
-0%
Bid10.7
Ask16
volume0
Intrest11
Strike
510
510
Last Price-
Change
-
Bid15.8
Ask21
volume0
Intrest0
Last Price32.85Aug 10, 2026
Change
-0%
Bid4.4
Ask12.9
volume0
Intrest1
Strike
520
520
Last Price7.2Aug 25, 2026
Change
-0%
Bid20.4
Ask29
volume0
Intrest3
Last Price-
Change
-
Bid4.9
Ask8.6
volume0
Intrest0
Strike
530
530
Last Price24.4Aug 27, 2026
Change
-0%
Bid28.1
Ask35.4
volume0
Intrest6
Last Price5.24Aug 28, 2026
Change
-
Bid3.1
Ask8.7
volume1
Intrest0
Strike
540
540
Last Price38.27Aug 28, 2026
Change
31.07431.53%
Bid36.1
Ask43.8
volume1
Intrest6
Last Price5.95Aug 27, 2026
Change
-0%
Bid1.8
Ask8
volume0
Intrest16
Strike
550
550
Last Price10.75Aug 24, 2026
Change
-0%
Bid45.6
Ask52.8
volume0
Intrest21
Last Price-
Change
-
Bid-
Ask7.6
volume0
Intrest0
Strike
560
560
Last Price14.45Aug 24, 2026
Change
-0%
Bid54.5
Ask61.2
volume0
Intrest21
Last Price2.18Aug 28, 2026
Change
1.7744.81%
Bid0.55
Ask3.9
volume2
Intrest2
Strike
570
570
Last Price21.07Aug 21, 2026
Change
-0%
Bid64.2
Ask70.3
volume0
Intrest2
Last Price3.15Aug 27, 2026
Change
-0%
Bid0.15
Ask7.2
volume0
Intrest1
Strike
580
580
Last Price-
Change
-
Bid74
Ask79.3
volume0
Intrest0
Last Price1.02Aug 28, 2026
Change
3.7878.75%
Bid0.3
Ask1.75
volume3
Intrest66
Strike
590
590
Last Price-
Change
-
Bid82.6
Ask91
volume0
Intrest0
Last Price4.58Aug 27, 2026
Change
-0%
Bid-
Ask7
volume0
Intrest67
Strike
600
600
Last Price-
Change
-
Bid93.8
Ask99.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask7
volume0
Intrest0
Strike
610
610
Last Price-
Change
-
Bid102.9
Ask111
volume0
Intrest0
Last Price4.03Aug 10, 2026
Change
-0%
Bid0.15
Ask5.2
volume0
Intrest4
Strike
620
620
Last Price-
Change
-
Bid112.6
Ask121
volume0
Intrest0
Last Price34.69Jul 27, 2026
Change
-0%
Bid-
Ask5.2
volume0
Intrest1
Strike
630
630
Last Price-
Change
-
Bid122.6
Ask131
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5.2
volume0
Intrest0
Strike
640
640
Last Price-
Change
-
Bid132.6
Ask141
volume0
Intrest0
Last Price29.15Jul 28, 2026
Change
-0%
Bid-
Ask5.2
volume0
Intrest1
Strike
650
650
Last Price-
Change
-
Bid142.6
Ask151
volume0
Intrest0
Last Price3.67Aug 24, 2026
Change
-0%
Bid-
Ask3.3
volume0
Intrest1
Strike
660
660
Last Price-
Change
-
Bid152.6
Ask161
volume0
Intrest0
Last Price3.33Aug 24, 2026
Change
-0%
Bid-
Ask5.3
volume0
Intrest1
Strike
670
670
Last Price-
Change
-
Bid162.6
Ask171
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5.3
volume0
Intrest0
Strike
680
680
Last Price-
Change
-
Bid172.6
Ask181
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5.7
volume0
Intrest0
Strike
690
690
Last Price-
Change
-
Bid182.6
Ask191
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask6.8
volume0
Intrest0
Strike
700
700
Last Price-
Change
-
Bid193.2
Ask201
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5.3
volume0
Intrest0
Strike
710
710
Last Price-
Change
-
Bid202.6
Ask211
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask6.6
volume0
Intrest0
Strike
720
720
Last Price-
Change
-
Bid212.6
Ask221
volume0
Intrest0
Last Price0.34Aug 10, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest1
Strike
730
730
Last Price-
Change
-
Bid222.6
Ask231
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Strike
740
740
Last Price-
Change
-
Bid232.6
Ask241
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Strike
750
750
Last Price-
Change
-
Bid242.6
Ask251
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Strike
760
760
Last Price-
Change
-
Bid252.6
Ask261
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Strike
770
770
Last Price-
Change
-
Bid262.6
Ask271
volume0
Intrest0
Last Price2.95Jul 28, 2026
Change
-0%
Bid-
Ask8.6
volume0
Intrest1
Strike
780
780
Last Price-
Change
-
Bid272.6
Ask281
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Strike
790
790
Last Price-
Change
-
Bid282.6
Ask291
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Strike
800
800
Last Price-
Change
-
Bid292.6
Ask301
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Strike
810
810
Last Price-
Change
-
Bid302.6
Ask311
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Strike
820
820
Last Price-
Change
-
Bid312.6
Ask321
volume0
Intrest0