Canada markets closed

Murphy Oil Corporation (MUR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
32.16-1.18 (-3.54%)
At close: 04:00PM EDT
31.29 -0.87 (-2.71%)
After hours: 05:06PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MUR230120C000025002022-06-09 9:56AM EDT2.5041.4226.0027.400.00-100.00%
MUR230120C000050002022-08-29 10:02AM EDT5.0035.0027.1027.800.00-11203.52%
MUR230120C000075002022-09-06 3:49PM EDT7.5031.2524.6025.300.00-11158.98%
MUR230120C000100002022-04-27 1:46PM EDT10.0027.9032.8035.400.00-110.00%
MUR230120C000125002022-08-08 1:06PM EDT12.5020.3024.6025.300.00-10306.35%
MUR230120C000150002022-08-12 10:41AM EDT15.0019.6324.7025.200.00-258335.74%
MUR230120C000175002022-08-08 12:18PM EDT17.5015.8120.3021.000.00-534235.16%
MUR230120C000200002022-08-23 3:43PM EDT20.0018.3016.9017.500.00-282179.74%
MUR230120C000225002022-09-06 3:49PM EDT22.5017.1010.7011.200.00-15775.73%
MUR230120C000250002022-08-29 10:00AM EDT25.0015.608.809.100.00-1038170.39%
MUR230120C000275002022-09-09 11:00AM EDT27.5013.157.107.400.00-212968.02%
MUR230120C000300002022-09-07 9:40AM EDT30.009.705.605.800.00-408865.04%
MUR230120C000325002022-09-26 3:55PM EDT32.504.604.304.60-0.70-13.21%438063.57%
MUR230120C000350002022-09-15 1:37PM EDT35.003.903.303.50-4.80-55.17%1113762.11%
MUR230120C000375002022-09-23 3:57PM EDT37.503.102.402.650.00-223960.45%
MUR230120C000400002022-09-26 9:38AM EDT40.001.831.802.00-0.28-13.27%2529959.96%
MUR230120C000425002022-08-25 2:50PM EDT42.503.941.551.750.00-107363.45%
MUR230120C000450002022-09-09 12:35PM EDT45.001.050.951.10-2.11-66.77%317658.74%
MUR230120C000475002022-09-13 10:23AM EDT47.502.650.650.850.00-114858.40%
MUR230120C000500002022-09-23 3:24PM EDT50.000.670.450.600.00-3143557.57%
MUR230120C000525002022-08-25 1:22PM EDT52.501.500.400.600.00-1761.18%
MUR230120C000550002022-09-09 2:08PM EDT55.001.130.200.350.00-176657.23%
MUR230120C000600002022-09-09 2:08PM EDT60.000.580.050.000.00-22,04525.00%
MUR230120C000650002022-08-26 9:59AM EDT65.000.200.000.750.00-32774.51%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MUR230120P000025002022-03-31 9:48AM EDT2.500.150.000.750.00-10307.03%
MUR230120P000050002022-07-19 9:30AM EDT5.000.050.000.000.00-165250.00%
MUR230120P000075002022-01-05 11:11AM EDT7.500.200.000.900.00-10272175.78%
MUR230120P000100002022-09-26 3:53PM EDT10.000.100.050.25-0.15-60.00%168113.28%
MUR230120P000125002022-06-16 3:37PM EDT12.500.500.150.550.00-14110.74%
MUR230120P000150002022-06-01 3:22PM EDT15.000.760.401.000.00-1039109.77%
MUR230120P000175002022-09-08 12:28PM EDT17.500.350.350.500.00-1,0002,79779.39%
MUR230120P000200002022-09-22 2:53PM EDT20.000.400.600.750.00-7032974.12%
MUR230120P000225002022-08-30 3:21PM EDT22.500.690.951.150.00--2669.87%
MUR230120P000250002022-09-16 10:23AM EDT25.000.771.551.700.00-314667.19%
MUR230120P000275002022-07-29 3:22PM EDT27.502.151.301.500.00-51849.59%
MUR230120P000300002022-08-29 3:46PM EDT30.001.623.303.500.00-216362.99%
MUR230120P000325002022-09-22 3:54PM EDT32.502.754.404.700.00-135260.25%
MUR230120P000350002022-09-23 9:51AM EDT35.005.205.906.100.00-170358.79%
MUR230120P000375002022-09-12 11:24AM EDT37.503.707.507.800.00-31357.37%
MUR230120P000400002022-09-23 12:04PM EDT40.008.629.409.700.00-11957.03%
MUR230120P000425002022-09-22 12:18PM EDT42.507.8811.4011.700.00-2955.96%
MUR230120P000450002022-09-16 10:31AM EDT45.008.5013.5013.800.00-1454.37%
MUR230120P000475002022-04-19 11:10AM EDT47.5010.2215.5016.200.00--1052.49%
MUR230120P000500002022-09-26 12:11PM EDT50.0017.8017.8018.40+4.90+37.98%21958.59%
MUR230120P000600002022-05-25 10:26AM EDT60.0024.2027.0028.300.00-5271.29%