$405.19
-1.22-0.30%
At close: Dec 15, 4:00 PM EST
$405.19
N/A
After Hours: 4:07 PM EST
Comments
Loading...
Murphy 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 Price143.5Nov 26, 2025
Change
-0%
Bid163.7
Ask168
volume0
Intrest11
Strike
240
240
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Last Price138Sep 09, 2025
Change
-0%
Bid154.2
Ask158
volume0
Intrest2
Strike
250
250
Last Price3Oct 21, 2025
Change
-0%
Bid-
Ask3.4
volume0
Intrest0
Last Price240.2Apr 03, 2025
Change
-0%
Bid143.5
Ask148
volume0
Intrest1
Strike
260
260
Last Price0.9Jul 16, 2025
Change
-0%
Bid-
Ask3.4
volume0
Intrest2
Last Price-
Change
-
Bid133.7
Ask138
volume0
Intrest0
Strike
270
270
Last Price3Oct 20, 2025
Change
-0%
Bid-
Ask3.4
volume0
Intrest0
Last Price237.5May 02, 2025
Change
-0%
Bid124.3
Ask128.2
volume0
Intrest1
Strike
280
280
Last Price0.15Dec 04, 2025
Change
-0%
Bid-
Ask3.4
volume0
Intrest4
Last Price82.8Oct 30, 2025
Change
-0%
Bid114.3
Ask118.2
volume0
Intrest1
Strike
290
290
Last Price3Apr 04, 2025
Change
-0%
Bid-
Ask3.4
volume0
Intrest3
Last Price84.5Sep 05, 2025
Change
-0%
Bid104.3
Ask108.2
volume0
Intrest1
Strike
300
300
Last Price0.05Dec 15, 2025
Change
0.0550%
Bid-
Ask0.05
volume3
Intrest7
Last Price91.9Dec 08, 2025
Change
-0%
Bid94.3
Ask98.1
volume0
Intrest3
Strike
310
310
Last Price2.37Nov 19, 2025
Change
-0%
Bid-
Ask2.65
volume0
Intrest2
Last Price134May 12, 2025
Change
-0%
Bid84.4
Ask88.1
volume0
Intrest1
Strike
320
320
Last Price1.5Nov 20, 2025
Change
-0%
Bid-
Ask2.65
volume0
Intrest4
Last Price167.5Apr 09, 2025
Change
-0%
Bid74.4
Ask78.2
volume0
Intrest1
Strike
330
330
Last Price1.73Dec 02, 2025
Change
-0%
Bid-
Ask2.7
volume0
Intrest5
Last Price36.1Nov 13, 2025
Change
-0%
Bid64.5
Ask67.8
volume0
Intrest11
Strike
340
340
Last Price0.25Dec 15, 2025
Change
0.670.59%
Bid0.15
Ask0.85
volume4
Intrest16
Last Price26.31Nov 24, 2025
Change
-0%
Bid54.6
Ask58.1
volume0
Intrest6
Strike
350
350
Last Price1.36Dec 11, 2025
Change
-0%
Bid-
Ask3.6
volume0
Intrest29
Last Price38.3Dec 08, 2025
Change
-0%
Bid44.6
Ask48.1
volume0
Intrest3
Strike
360
360
Last Price1.64Dec 11, 2025
Change
-0%
Bid-
Ask1.5
volume0
Intrest7
Last Price23.26Nov 28, 2025
Change
-0%
Bid34.9
Ask38.8
volume0
Intrest43
Strike
370
370
Last Price13.85Nov 24, 2025
Change
-0%
Bid-
Ask1.7
volume0
Intrest9
Last Price20.6Dec 05, 2025
Change
-0%
Bid25.1
Ask29.3
volume0
Intrest38
Strike
380
380
Last Price2.83Dec 11, 2025
Change
-0%
Bid-
Ask3.6
volume0
Intrest52
Last Price17Dec 04, 2025
Change
-0%
Bid16
Ask19.6
volume0
Intrest25
Strike
390
390
Last Price14.4Nov 26, 2025
Change
-0%
Bid1.1
Ask2.7
volume0
Intrest15
Last Price6Dec 11, 2025
Change
-0%
Bid8.3
Ask10.8
volume0
Intrest13
Strike
400
400
Last Price4.26Dec 12, 2025
Change
-0%
Bid3.6
Ask5.9
volume0
Intrest22
Last Price3.97Dec 11, 2025
Change
-0%
Bid2.55
Ask5.3
volume0
Intrest5
Strike
410
410
Last Price48Oct 20, 2025
Change
-0%
Bid7.7
Ask10
volume0
Intrest3
Last Price2.83Dec 12, 2025
Change
-0%
Bid0.4
Ask2.65
volume0
Intrest6
Strike
420
420
Last Price16.3Dec 15, 2025
Change
44.373.1%
Bid14
Ask17.5
volume1
Intrest6
Last Price1.8Nov 26, 2025
Change
-0%
Bid0.1
Ask3.2
volume0
Intrest11
Strike
430
430
Last Price49.5Oct 30, 2025
Change
-0%
Bid22.8
Ask26.5
volume0
Intrest0
Last Price9Oct 27, 2025
Change
-0%
Bid-
Ask3.6
volume0
Intrest5
Strike
440
440
Last Price35.1May 12, 2025
Change
-0%
Bid33.4
Ask36
volume0
Intrest0
Last Price3.6Oct 21, 2025
Change
-0%
Bid-
Ask2.7
volume0
Intrest4
Strike
450
450
Last Price56.2Dec 11, 2025
Change
-0%
Bid42.3
Ask46.1
volume0
Intrest188
Last Price0.03Dec 11, 2025
Change
-0%
Bid-
Ask2.65
volume0
Intrest2
Strike
460
460
Last Price96Oct 30, 2025
Change
-0%
Bid53.1
Ask55.9
volume0
Intrest0
Last Price0.92Nov 21, 2025
Change
-0%
Bid-
Ask2.65
volume0
Intrest36
Strike
470
470
Last Price43.4May 16, 2025
Change
-0%
Bid62.2
Ask66
volume0
Intrest0
Last Price4.8Sep 17, 2025
Change
-0%
Bid-
Ask2.65
volume0
Intrest8
Strike
480
480
Last Price-
Change
-
Bid73
Ask76
volume0
Intrest0
Last Price0.7Nov 04, 2025
Change
-0%
Bid-
Ask3.4
volume0
Intrest14
Strike
490
490
Last Price50May 08, 2025
Change
-0%
Bid82
Ask86
volume0
Intrest0
Last Price0.25Nov 21, 2025
Change
-0%
Bid-
Ask1
volume0
Intrest6
Strike
500
500
Last Price106.2Dec 11, 2025
Change
-0%
Bid92
Ask95.9
volume0
Intrest0
Last Price5.7Jun 30, 2025
Change
-0%
Bid-
Ask3.4
volume0
Intrest8
Strike
510
510
Last Price-
Change
-
Bid102
Ask105.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Strike
520
520
Last Price-
Change
-
Bid112.2
Ask115.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Strike
530
530
Last Price-
Change
-
Bid122.2
Ask126
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest1
Strike
540
540
Last Price119Jul 31, 2025
Change
-0%
Bid132
Ask136
volume0
Intrest0
Last Price2.25Jul 29, 2025
Change
-0%
Bid-
Ask3.4
volume0
Intrest88
Strike
550
550
Last Price185.53Nov 13, 2025
Change
-0%
Bid142.1
Ask146
volume0
Intrest0
Last Price28.5May 02, 2025
Change
-0%
Bid-
Ask3.4
volume0
Intrest1
Strike
560
560
Last Price195.53Nov 13, 2025
Change
-0%
Bid152
Ask155.9
volume0
Intrest0
Last Price0.9Aug 08, 2025
Change
-0%
Bid-
Ask3.4
volume0
Intrest2
Strike
570
570
Last Price206Oct 30, 2025
Change
-0%
Bid162
Ask166
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Strike
580
580
Last Price158.6Jul 31, 2025
Change
-0%
Bid172
Ask175.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Strike
590
590
Last Price168.6Jul 31, 2025
Change
-0%
Bid182.2
Ask185.9
volume0
Intrest0
Last Price0.5Aug 12, 2025
Change
-0%
Bid-
Ask3.4
volume0
Intrest7
Strike
600
600
Last Price-
Change
-
Bid192.2
Ask195.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Strike
610
610
Last Price142.8May 08, 2025
Change
-0%
Bid202
Ask206
volume0
Intrest0
Last Price15.2Apr 21, 2025
Change
-0%
Bid-
Ask3.4
volume0
Intrest1
Strike
620
620
Last Price161.5May 08, 2025
Change
-0%
Bid212.1
Ask216
volume0
Intrest0
Last Price15.6Apr 22, 2025
Change
-0%
Bid-
Ask3.4
volume0
Intrest1
Strike
630
630
Last Price-
Change
-
Bid222.2
Ask226
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Strike
640
640
Last Price-
Change
-
Bid232.3
Ask236
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Strike
650
650
Last Price191.3May 08, 2025
Change
-0%
Bid242
Ask245.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Strike
660
660
Last Price257Jul 31, 2025
Change
-0%
Bid252
Ask255.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Strike
680
680
Last Price316Oct 30, 2025
Change
-0%
Bid272.2
Ask276
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Strike
700
700
Last Price-
Change
-
Bid292
Ask295.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Strike
720
720
Last Price-
Change
-
Bid312
Ask315.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Strike
740
740
Last Price234.6Apr 22, 2025
Change
-0%
Bid332
Ask336
volume0
Intrest0
Last Price0.05Oct 24, 2025
Change
-0%
Bid-
Ask3.4
volume0
Intrest1
Strike
760
760
Last Price-
Change
-
Bid352.1
Ask356
volume0
Intrest0
