Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For MUSA Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
MUSA METALS USA HOLDING   0.235 0.226 470.72 -7.80
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MUSA 19.60 24.10 30.44 21.67 0 6  S   450 MUSA 0.00 4.80 11.70 0.31 0 6  S  
MUSA 11.00 15.40 12.00 12.87 2 5  S   460 MUSA 0.00 4.70 0.00 1.49 0 0  S  
MUSA 4.10 8.50 20.00 6.16 0 7  S   470 MUSA 3.00 7.50 3.00 4.76 0 47  S  
MUSA 0.80 4.90 6.75 2.23 0 1  S   480 MUSA 9.50 13.50 11.23 10.82 0 1  S  
MUSA 0.00 4.80 2.80 0.58 0 11  S   490 MUSA 17.50 22.00 0.00 19.16 0 0  S  
MUSA 0.00 4.80 0.00 0.11 0 0  S   500 MUSA 27.10 31.50 0.00 28.67 0 0  S  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MUSA 26.50 30.40 34.47 42.40 0 4  S   450 MUSA 3.10 6.20 18.30 1.34 0 5  S  
MUSA 19.50 23.10 21.30 34.09 1 19  S   460 MUSA 6.20 10.50 6.12 2.58 0 1  S  
MUSA 13.50 17.20 18.70 26.54 2 25  S   470 MUSA 10.50 14.80 13.30 4.58 2 3  S  
MUSA 8.60 12.40 12.20 19.92 0 11  S   480 MUSA 16.00 20.00 19.00 7.51 4 4  S  
MUSA 5.10 8.30 11.53 14.38 0 8  S   490 MUSA 22.00 26.50 51.00 11.52 0 1  S  
MUSA 2.50 6.20 5.75 9.96 0 7  S   500 MUSA 30.00 34.00 34.00 16.64 0 1  S  
 
2024-10-18 - Calls 2024-10-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MUSA 43.00 47.00 0.00 229.88 0 0  S   450 MUSA 14.50 19.20 29.10 16.85 0 2  S  
MUSA 37.00 41.60 0.00 224.53 0 0  S   460 MUSA 18.40 23.00 34.50 20.70 0 6  S  
MUSA 31.50 35.20 7.40 219.18 0 4  S   470 MUSA 22.80 27.50 0.00 0.00 0 0  S  
MUSA 26.50 30.80 0.00 213.82 0 0  S   480 MUSA 27.90 32.50 0.00 0.00 0 0  S  
MUSA 22.00 26.80 0.00 208.47 0 0  S   490 MUSA 33.50 38.00 61.60 0.00 0 2  S  
MUSA 18.00 22.20 19.26 203.12 0 6  S   500 MUSA 39.50 44.20 0.00 0.00 0 0  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.