Canada Markets closed

Murphy Oil Corporation (MUR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
32.16-1.18 (-3.54%)
At close: 04:00PM EDT
32.10 -0.06 (-0.19%)
After hours: 07:16PM EDT
In The Money
Show:ListStraddle
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MUR221216C000150002021-11-10 7:51AM EDT15.007.5013.5015.700.00--100.00%
MUR221216C000175002021-11-10 7:51AM EDT17.505.6410.5013.900.00--40.00%
MUR221216C000200002021-11-19 11:53AM EDT20.009.057.208.600.00-110.00%
MUR221216C000225002021-10-27 11:32AM EDT22.508.907.108.000.00-210.00%
MUR221216C000250002022-08-11 1:27PM EDT25.0011.5011.4011.60+2.40+26.37%3516140.53%
MUR221216C000275002022-08-10 2:19PM EDT27.508.009.509.70+0.76+10.50%20123127.44%
MUR221216C000300002022-08-09 9:34AM EDT30.006.007.607.900.00-12,023114.65%
MUR221216C000325002022-08-11 12:54PM EDT32.506.206.106.50+1.70+37.78%35148107.59%
MUR221216C000350002022-08-10 12:04PM EDT35.003.874.805.00+0.17+4.59%88999.46%
MUR221216C000375002022-07-27 3:30PM EDT37.503.103.603.900.00--23093.34%
MUR221216C000400002022-08-11 11:06AM EDT40.002.662.752.95+0.61+29.76%1734989.01%
MUR221216C000425002022-08-10 11:13AM EDT42.501.502.052.25-0.30-16.67%125985.84%
MUR221216C000450002022-07-22 3:35PM EDT45.000.851.501.650.00--9182.67%
MUR221216C000475002022-08-11 9:32AM EDT47.501.061.051.25+0.29+37.66%1622780.37%
MUR221216C000500002022-08-03 3:56PM EDT50.000.500.750.900.00-15878.27%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MUR221216P000100002021-11-10 7:51AM EDT10.001.000.200.850.00--3177.93%
MUR221216P000150002021-11-24 11:30AM EDT15.002.381.101.350.00-228157.23%
MUR221216P000175002022-08-04 12:13PM EDT17.500.400.000.500.00-12284.08%
MUR221216P000200002022-08-11 11:43AM EDT20.000.400.350.45-0.45-52.94%43376.76%
MUR221216P000225002021-12-03 1:03PM EDT22.504.303.403.900.00-2323150.93%
MUR221216P000250002022-07-22 9:40AM EDT25.002.160.951.100.00-105865.77%
MUR221216P000275002022-08-08 10:39AM EDT27.502.301.451.600.00-37360.11%
MUR221216P000300002022-08-04 11:12AM EDT30.003.302.202.300.00-310955.23%
MUR221216P000325002022-08-03 1:07PM EDT32.504.703.103.300.00-545351.61%
MUR221216P000350002022-07-05 1:01PM EDT35.009.705.906.200.00--17171.48%
MUR221216P000375002022-08-03 1:07PM EDT37.507.805.605.800.00-11913133.06%
MUR221216P000400002022-07-25 3:57PM EDT40.009.907.107.400.00--160.00%
MUR221216P000425002022-07-28 9:48AM EDT42.5010.908.909.200.00--10.00%
MUR221216P000450002022-08-03 1:16PM EDT45.0014.0010.8011.100.00-1510.00%