490.72
+10.37
+(2.16%)
As of 12:50:19 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MUSA250417C00270000 | 3/11/2025 9:53 AM | 270 | 200.10 | 222.50 | 227.00 | 0.00 | 0.00% | 1 | 2 | 194.75% |
| MUSA250417C00280000 | 2/6/2025 10:45 AM | 280 | 230.60 | 175.00 | 179.10 | 0.00 | 0.00% | - | 2 | 0.00% |
| MUSA250417C00290000 | 12/27/2024 11:55 AM | 290 | 216.50 | 214.00 | 218.10 | 0.00 | 0.00% | 2 | 2 | 254.70% |
| MUSA250417C00300000 | 2/6/2025 10:45 AM | 300 | 210.80 | 155.00 | 159.10 | 0.00 | 0.00% | - | 2 | 0.00% |
| MUSA250417C00310000 | 2/6/2025 10:45 AM | 310 | 200.90 | 145.00 | 149.30 | 0.00 | 0.00% | - | 2 | 0.00% |
| MUSA250417C00330000 | 2/6/2025 10:45 AM | 330 | 181.10 | 125.50 | 129.50 | 0.00 | 0.00% | - | 3 | 0.00% |
| MUSA250417C00340000 | 2/6/2025 10:45 AM | 340 | 171.20 | 115.50 | 119.50 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| MUSA250417C00350000 | 2/6/2025 10:45 AM | 350 | 161.30 | 105.50 | 109.70 | 0.00 | 0.00% | - | 2 | 0.00% |
| MUSA250417C00360000 | 2/3/2025 9:40 AM | 360 | 143.40 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 3 | 0.00% |
| MUSA250417C00370000 | 10/31/2024 10:19 AM | 370 | 133.10 | 185.00 | 189.50 | 0.00 | 0.00% | - | 0 | 345.69% |
| MUSA250417C00380000 | 10/31/2024 9:45 AM | 380 | 130.00 | 175.10 | 180.00 | 0.00 | 0.00% | - | 1 | 330.82% |
| MUSA250417C00390000 | 4/3/2025 11:41 AM | 390 | 102.15 | 103.00 | 107.50 | 18.05 | 21.46% | 1 | 70 | 93.52% |
| MUSA250417C00400000 | 3/31/2025 3:38 PM | 400 | 73.20 | 92.50 | 96.90 | 0.00 | 0.00% | 2 | 18 | 82.61% |
| MUSA250417C00410000 | 4/3/2025 11:41 AM | 410 | 82.75 | 83.00 | 86.90 | 18.32 | 28.43% | 1 | 73 | 76.47% |
| MUSA250417C00420000 | 3/31/2025 2:19 PM | 420 | 53.07 | 73.00 | 77.00 | 0.00 | 0.00% | 1 | 15 | 69.18% |
| MUSA250417C00430000 | 3/18/2025 3:32 PM | 430 | 18.80 | 63.70 | 67.40 | 0.00 | 0.00% | 3 | 3 | 64.17% |
| MUSA250417C00440000 | 3/31/2025 9:52 AM | 440 | 31.50 | 53.60 | 57.70 | 0.00 | 0.00% | 3 | 5 | 56.85% |
| MUSA250417C00450000 | 4/1/2025 9:50 AM | 450 | 28.70 | 44.40 | 48.50 | 0.00 | 0.00% | 5 | 35 | 52.01% |
| MUSA250417C00460000 | 3/24/2025 12:07 PM | 460 | 7.40 | 35.70 | 39.50 | 0.00 | 0.00% | 2 | 50 | 53.62% |
| MUSA250417C00470000 | 3/31/2025 12:23 PM | 470 | 11.00 | 27.90 | 31.50 | 0.00 | 0.00% | 6 | 26 | 49.98% |
| MUSA250417C00480000 | 3/31/2025 3:35 PM | 480 | 8.10 | 19.90 | 24.00 | 0.00 | 0.00% | 5 | 19 | 46.22% |
| MUSA250417C00490000 | 4/1/2025 9:50 AM | 490 | 5.00 | 13.90 | 17.50 | 0.00 | 0.00% | 1 | 7 | 43.23% |
| MUSA250417C00500000 | 3/31/2025 3:45 PM | 500 | 3.40 | 8.70 | 11.50 | 0.00 | 0.00% | 1 | 4 | 39.21% |
| MUSA250417C00510000 | 4/2/2025 10:00 AM | 510 | 6.50 | 4.60 | 8.40 | 4.40 | 209.52% | 1 | 65 | 40.18% |
| MUSA250417C00520000 | 4/3/2025 12:09 PM | 520 | 3.50 | 2.35 | 4.70 | 0.39 | 12.54% | 1 | 3 | 36.74% |
| MUSA250417C00530000 | 2/13/2025 2:09 PM | 530 | 9.35 | 0.00 | 1.90 | 0.00 | 0.00% | 1 | 6 | 31.97% |
| MUSA250417C00540000 | 3/26/2025 2:33 PM | 540 | 0.60 | 0.40 | 1.90 | 0.00 | 0.00% | 5 | 5 | 37.27% |
| MUSA250417C00550000 | 2/4/2025 11:40 AM | 550 | 11.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 41 | 12.50% |
| MUSA250417C00560000 | 4/1/2025 2:39 PM | 560 | 0.39 | 0.00 | 2.05 | 0.00 | 0.00% | 3 | 5 | 47.99% |
| MUSA250417C00570000 | 10/25/2024 9:48 AM | 570 | 10.53 | 30.60 | 35.50 | 0.00 | 0.00% | 1 | 2 | 152.81% |
| MUSA250417C00600000 | 9/16/2024 10:28 AM | 600 | 29.73 | 6.50 | 10.90 | 0.00 | 0.00% | - | 1 | 97.81% |
| MUSA250417C00680000 | 11/26/2024 12:58 PM | 680 | 5.80 | 0.00 | 4.70 | 0.00 | 0.00% | - | 1 | 97.53% |
| MUSA250417C00760000 | 2/28/2025 11:14 AM | 760 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 22 | 107.08% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MUSA250417P00390000 | 1/27/2025 9:30 AM | 390 | 2.50 | 0.00 | 3.30 | 0.00 | 0.00% | 1 | 4 | 72.73% |
| MUSA250417P00400000 | 3/21/2025 2:02 PM | 400 | 2.00 | 0.00 | 1.45 | 0.00 | 0.00% | 300 | 302 | 56.13% |
| MUSA250417P00420000 | 2/24/2025 12:47 PM | 420 | 6.10 | 1.75 | 2.65 | 0.00 | 0.00% | 2 | 2 | 57.29% |
| MUSA250417P00430000 | 3/21/2025 2:02 PM | 430 | 9.50 | 0.00 | 1.70 | 0.00 | 0.00% | 305 | 310 | 47.34% |
| MUSA250417P00440000 | 3/21/2025 1:37 PM | 440 | 14.06 | 0.20 | 1.55 | 0.00 | 0.00% | 5 | 13 | 39.97% |
| MUSA250417P00450000 | 3/21/2025 2:02 PM | 450 | 1.50 | 1.15 | 2.55 | -15.50 | -91.18% | 2 | 69 | 38.90% |
| MUSA250417P00460000 | 4/3/2025 10:56 AM | 460 | 3.40 | 1.80 | 4.10 | -17.63 | -83.83% | 2 | 1 | 38.00% |
| MUSA250417P00470000 | 3/21/2025 1:22 PM | 470 | 32.76 | 3.60 | 6.80 | 0.00 | 0.00% | 1 | 2 | 38.45% |
| MUSA250417P00480000 | 4/2/2025 3:45 PM | 480 | 11.03 | 6.10 | 9.50 | 0.00 | 0.00% | 5 | 7 | 36.24% |
| MUSA250417P00490000 | 12/30/2024 11:09 AM | 490 | 23.99 | 17.40 | 20.00 | 0.00 | 0.00% | 4 | 2 | 51.36% |
| MUSA250417P00500000 | 2/13/2025 11:38 AM | 500 | 20.80 | 48.50 | 52.50 | 0.00 | 0.00% | 1 | 4 | 114.36% |
| MUSA250417P00520000 | 9/19/2024 9:46 AM | 520 | 46.00 | 53.60 | 58.50 | 0.00 | 0.00% | 2 | 2 | 97.33% |
| MUSA250417P00530000 | 2/14/2025 9:45 AM | 530 | 44.00 | 89.00 | 93.00 | 0.00 | 0.00% | - | 0 | 169.55% |
| MUSA250417P00540000 | 3/27/2025 9:32 AM | 540 | 85.50 | 44.70 | 48.50 | 0.00 | 0.00% | - | 0 | 0.00% |
| MUSA250417P00550000 | 3/27/2025 9:32 AM | 550 | 95.50 | 54.30 | 58.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| MUSA250417P00560000 | 2/6/2025 9:38 AM | 560 | 57.00 | 102.20 | 106.50 | 0.00 | 0.00% | - | 0 | 151.01% |
| MUSA250417P00630000 | 12/27/2024 11:52 AM | 630 | 127.10 | 124.10 | 128.60 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MUSA250417P00740000 | 12/27/2024 11:52 AM | 740 | 237.10 | 234.40 | 238.60 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MUSA250417P00760000 | 1/27/2025 9:54 AM | 760 | 281.00 | 288.50 | 292.40 | 0.00 | 0.00% | - | 0 | 213.21% |
Related Tickers
CASY Casey's General Stores, Inc.
453.76
+2.23%
SBH Sally Beauty Holdings, Inc.
8.29
-8.80%
WSM Williams-Sonoma, Inc.
140.52
-14.84%
ARHS Arhaus, Inc.
7.51
-14.87%
TSCO Tractor Supply Company
55.83
+0.38%
BBWI Bath & Body Works, Inc.
28.18
-11.32%
WINA Winmark Corporation
305.75
-5.48%
FLWS 1-800-FLOWERS.COM, Inc.
5.29
-14.81%
ORLY O'Reilly Automotive, Inc.
1,440.88
+1.68%
DKS DICK'S Sporting Goods, Inc.
185.93
-12.02%