Murphy Oil Corporation (MUR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MUR230120C00002500 | 2022-06-09 9:56AM EDT | 2.50 | 41.42 | 26.00 | 27.40 | 0.00 | - | 1 | 0 | 0.00% |
| MUR230120C00005000 | 2022-08-29 10:02AM EDT | 5.00 | 35.00 | 27.10 | 27.80 | 0.00 | - | 1 | 1 | 203.52% |
| MUR230120C00007500 | 2022-09-06 3:49PM EDT | 7.50 | 31.25 | 24.60 | 25.30 | 0.00 | - | 1 | 1 | 158.98% |
| MUR230120C00010000 | 2022-04-27 1:46PM EDT | 10.00 | 27.90 | 32.80 | 35.40 | 0.00 | - | 1 | 1 | 0.00% |
| MUR230120C00012500 | 2022-08-08 1:06PM EDT | 12.50 | 20.30 | 24.60 | 25.30 | 0.00 | - | 1 | 0 | 306.35% |
| MUR230120C00015000 | 2022-08-12 10:41AM EDT | 15.00 | 19.63 | 24.70 | 25.20 | 0.00 | - | 2 | 58 | 335.74% |
| MUR230120C00017500 | 2022-08-08 12:18PM EDT | 17.50 | 15.81 | 20.30 | 21.00 | 0.00 | - | 5 | 34 | 235.16% |
| MUR230120C00020000 | 2022-08-23 3:43PM EDT | 20.00 | 18.30 | 16.90 | 17.50 | 0.00 | - | 2 | 82 | 179.74% |
| MUR230120C00022500 | 2022-09-06 3:49PM EDT | 22.50 | 17.10 | 10.70 | 11.20 | 0.00 | - | 1 | 57 | 75.73% |
| MUR230120C00025000 | 2022-08-29 10:00AM EDT | 25.00 | 15.60 | 8.80 | 9.10 | 0.00 | - | 10 | 381 | 70.39% |
| MUR230120C00027500 | 2022-09-09 11:00AM EDT | 27.50 | 13.15 | 7.10 | 7.40 | 0.00 | - | 2 | 129 | 68.02% |
| MUR230120C00030000 | 2022-09-07 9:40AM EDT | 30.00 | 9.70 | 5.60 | 5.80 | 0.00 | - | 40 | 88 | 65.04% |
| MUR230120C00032500 | 2022-09-26 3:55PM EDT | 32.50 | 4.60 | 4.30 | 4.60 | -0.70 | -13.21% | 43 | 80 | 63.57% |
| MUR230120C00035000 | 2022-09-15 1:37PM EDT | 35.00 | 3.90 | 3.30 | 3.50 | -4.80 | -55.17% | 11 | 137 | 62.11% |
| MUR230120C00037500 | 2022-09-23 3:57PM EDT | 37.50 | 3.10 | 2.40 | 2.65 | 0.00 | - | 2 | 239 | 60.45% |
| MUR230120C00040000 | 2022-09-26 9:38AM EDT | 40.00 | 1.83 | 1.80 | 2.00 | -0.28 | -13.27% | 25 | 299 | 59.96% |
| MUR230120C00042500 | 2022-08-25 2:50PM EDT | 42.50 | 3.94 | 1.55 | 1.75 | 0.00 | - | 10 | 73 | 63.45% |
| MUR230120C00045000 | 2022-09-09 12:35PM EDT | 45.00 | 1.05 | 0.95 | 1.10 | -2.11 | -66.77% | 3 | 176 | 58.74% |
| MUR230120C00047500 | 2022-09-13 10:23AM EDT | 47.50 | 2.65 | 0.65 | 0.85 | 0.00 | - | 1 | 148 | 58.40% |
| MUR230120C00050000 | 2022-09-23 3:24PM EDT | 50.00 | 0.67 | 0.45 | 0.60 | 0.00 | - | 31 | 435 | 57.57% |
| MUR230120C00052500 | 2022-08-25 1:22PM EDT | 52.50 | 1.50 | 0.40 | 0.60 | 0.00 | - | 1 | 7 | 61.18% |
| MUR230120C00055000 | 2022-09-09 2:08PM EDT | 55.00 | 1.13 | 0.20 | 0.35 | 0.00 | - | 1 | 766 | 57.23% |
| MUR230120C00060000 | 2022-09-09 2:08PM EDT | 60.00 | 0.58 | 0.05 | 0.00 | 0.00 | - | 2 | 2,045 | 25.00% |
| MUR230120C00065000 | 2022-08-26 9:59AM EDT | 65.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 3 | 27 | 74.51% |
PutsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MUR230120P00002500 | 2022-03-31 9:48AM EDT | 2.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 307.03% |
| MUR230120P00005000 | 2022-07-19 9:30AM EDT | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 52 | 50.00% |
| MUR230120P00007500 | 2022-01-05 11:11AM EDT | 7.50 | 0.20 | 0.00 | 0.90 | 0.00 | - | 10 | 272 | 175.78% |
| MUR230120P00010000 | 2022-09-26 3:53PM EDT | 10.00 | 0.10 | 0.05 | 0.25 | -0.15 | -60.00% | 1 | 68 | 113.28% |
| MUR230120P00012500 | 2022-06-16 3:37PM EDT | 12.50 | 0.50 | 0.15 | 0.55 | 0.00 | - | 1 | 4 | 110.74% |
| MUR230120P00015000 | 2022-06-01 3:22PM EDT | 15.00 | 0.76 | 0.40 | 1.00 | 0.00 | - | 10 | 39 | 109.77% |
| MUR230120P00017500 | 2022-09-08 12:28PM EDT | 17.50 | 0.35 | 0.35 | 0.50 | 0.00 | - | 1,000 | 2,797 | 79.39% |
| MUR230120P00020000 | 2022-09-22 2:53PM EDT | 20.00 | 0.40 | 0.60 | 0.75 | 0.00 | - | 70 | 329 | 74.12% |
| MUR230120P00022500 | 2022-08-30 3:21PM EDT | 22.50 | 0.69 | 0.95 | 1.15 | 0.00 | - | - | 26 | 69.87% |
| MUR230120P00025000 | 2022-09-16 10:23AM EDT | 25.00 | 0.77 | 1.55 | 1.70 | 0.00 | - | 3 | 146 | 67.19% |
| MUR230120P00027500 | 2022-07-29 3:22PM EDT | 27.50 | 2.15 | 1.30 | 1.50 | 0.00 | - | 5 | 18 | 49.59% |
| MUR230120P00030000 | 2022-08-29 3:46PM EDT | 30.00 | 1.62 | 3.30 | 3.50 | 0.00 | - | 2 | 163 | 62.99% |
| MUR230120P00032500 | 2022-09-22 3:54PM EDT | 32.50 | 2.75 | 4.40 | 4.70 | 0.00 | - | 13 | 52 | 60.25% |
| MUR230120P00035000 | 2022-09-23 9:51AM EDT | 35.00 | 5.20 | 5.90 | 6.10 | 0.00 | - | 1 | 703 | 58.79% |
| MUR230120P00037500 | 2022-09-12 11:24AM EDT | 37.50 | 3.70 | 7.50 | 7.80 | 0.00 | - | 3 | 13 | 57.37% |
| MUR230120P00040000 | 2022-09-23 12:04PM EDT | 40.00 | 8.62 | 9.40 | 9.70 | 0.00 | - | 1 | 19 | 57.03% |
| MUR230120P00042500 | 2022-09-22 12:18PM EDT | 42.50 | 7.88 | 11.40 | 11.70 | 0.00 | - | 2 | 9 | 55.96% |
| MUR230120P00045000 | 2022-09-16 10:31AM EDT | 45.00 | 8.50 | 13.50 | 13.80 | 0.00 | - | 1 | 4 | 54.37% |
| MUR230120P00047500 | 2022-04-19 11:10AM EDT | 47.50 | 10.22 | 15.50 | 16.20 | 0.00 | - | - | 10 | 52.49% |
| MUR230120P00050000 | 2022-09-26 12:11PM EDT | 50.00 | 17.80 | 17.80 | 18.40 | +4.90 | +37.98% | 2 | 19 | 58.59% |
| MUR230120P00060000 | 2022-05-25 10:26AM EDT | 60.00 | 24.20 | 27.00 | 28.30 | 0.00 | - | 5 | 2 | 71.29% |
© 2022 Yahoo. All rights reserved.
