Murphy Oil Corporation (MUR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MUR220819C00020000 | 2022-07-21 2:43PM EDT | 20.00 | 10.40 | 15.50 | 15.80 | 0.00 | - | - | 3 | 321.88% |
| MUR220819C00022500 | 2022-07-21 10:20AM EDT | 22.50 | 7.80 | 13.00 | 13.30 | 0.00 | - | - | 6 | 266.02% |
| MUR220819C00025000 | 2022-08-11 2:33PM EDT | 25.00 | 10.80 | 10.60 | 10.80 | +2.98 | +38.11% | 185 | 118 | 222.66% |
| MUR220819C00027500 | 2022-08-11 2:33PM EDT | 27.50 | 8.10 | 8.10 | 8.30 | +3.35 | +70.53% | 780 | 412 | 174.61% |
| MUR220819C00030000 | 2022-08-11 2:33PM EDT | 30.00 | 5.60 | 5.50 | 5.80 | +1.92 | +52.17% | 602 | 403 | 123.83% |
| MUR220819C00032500 | 2022-08-11 1:32PM EDT | 32.50 | 3.22 | 3.10 | 3.40 | +1.74 | +117.57% | 12 | 591 | 87.11% |
| MUR220819C00035000 | 2022-08-11 2:18PM EDT | 35.00 | 1.40 | 1.30 | 1.45 | +0.75 | +115.39% | 51 | 313 | 70.02% |
| MUR220819C00037500 | 2022-08-11 2:16PM EDT | 37.50 | 0.40 | 0.35 | 0.45 | +0.25 | +166.67% | 31 | 158 | 65.23% |
| MUR220819C00040000 | 2022-08-10 9:33AM EDT | 40.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 4 | 274 | 67.19% |
| MUR220819C00042500 | 2022-07-29 2:07PM EDT | 42.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 49 | 125.59% |
| MUR220819C00045000 | 2022-08-11 10:13AM EDT | 45.00 | 0.10 | 0.00 | 0.10 | +0.10 | - | 1 | 9 | 98.44% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MUR220819P00015000 | 2022-07-25 10:11AM EDT | 15.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 444.53% |
| MUR220819P00020000 | 2022-08-10 1:12PM EDT | 20.00 | 0.03 | 0.00 | 0.10 | -0.07 | -70.00% | 1 | 51 | 212.50% |
| MUR220819P00022500 | 2022-08-10 1:12PM EDT | 22.50 | 0.07 | 0.00 | 0.15 | +0.02 | +40.00% | 11 | 95 | 185.16% |
| MUR220819P00025000 | 2022-08-09 11:59AM EDT | 25.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 224 | 188.28% |
| MUR220819P00027500 | 2022-08-11 9:33AM EDT | 27.50 | 0.30 | 0.00 | 0.10 | +0.15 | +100.00% | 1 | 238 | 103.91% |
| MUR220819P00030000 | 2022-08-11 1:10PM EDT | 30.00 | 0.10 | 0.05 | 0.15 | -0.35 | -77.78% | 9 | 773 | 83.20% |
| MUR220819P00032500 | 2022-08-11 11:25AM EDT | 32.50 | 0.35 | 0.20 | 0.30 | -0.80 | -69.57% | 5 | 167 | 65.04% |
| MUR220819P00035000 | 2022-08-11 1:40PM EDT | 35.00 | 0.90 | 0.80 | 1.00 | -2.20 | -70.97% | 33 | 178 | 56.25% |
| MUR220819P00037500 | 2022-08-08 9:52AM EDT | 37.50 | 5.10 | 2.35 | 2.50 | 0.00 | - | - | 10 | 52.15% |
| MUR220819P00040000 | 2022-07-05 12:41PM EDT | 40.00 | 12.38 | 7.60 | 7.90 | 0.00 | - | - | 8 | 261.82% |
| MUR220819P00042500 | 2022-07-01 11:11AM EDT | 42.50 | 13.33 | 9.90 | 10.30 | 0.00 | - | - | 2 | 291.70% |
© 2022 Yahoo. All rights reserved.
