MUR - Murphy Oil Corporation
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforJuly 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MUR230721C00017500 | 2023-05-11 9:32AM EDT | 17.50 | 15.80 | 17.80 | 18.70 | 0.00 | - | - | 0 | 112.89% |
| MUR230721C00022500 | 2023-01-26 10:31AM EDT | 22.50 | 21.50 | 17.20 | 17.80 | 0.00 | - | 2 | 4 | 228.71% |
| MUR230721C00025000 | 2023-04-17 1:23PM EDT | 25.00 | 14.20 | 9.80 | 10.70 | 0.00 | - | - | 1 | 58.98% |
| MUR230721C00027500 | 2023-05-03 9:32AM EDT | 27.50 | 6.70 | 8.10 | 8.70 | 0.00 | - | 5 | 2 | 55.86% |
| MUR230721C00030000 | 2023-05-05 3:05PM EDT | 30.00 | 6.19 | 6.10 | 6.40 | 0.00 | - | 2 | 13 | 52.44% |
| MUR230721C00032500 | 2023-05-22 10:38AM EDT | 32.50 | 5.18 | 4.20 | 4.50 | 0.00 | - | 33 | 68 | 52.73% |
| MUR230721C00035000 | 2023-05-30 2:03PM EDT | 35.00 | 2.40 | 2.60 | 2.80 | -0.75 | -23.81% | 11 | 294 | 47.17% |
| MUR230721C00037500 | 2023-05-30 10:26AM EDT | 37.50 | 1.40 | 1.35 | 1.60 | -0.35 | -20.00% | 1 | 219 | 44.39% |
| MUR230721C00040000 | 2023-05-30 1:25PM EDT | 40.00 | 0.65 | 0.65 | 0.80 | -0.35 | -35.00% | 3 | 356 | 41.94% |
| MUR230721C00042500 | 2023-05-30 11:47AM EDT | 42.50 | 0.30 | 0.25 | 0.40 | -0.40 | -57.14% | 1 | 191 | 41.70% |
| MUR230721C00045000 | 2023-05-24 11:25AM EDT | 45.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 3 | 160 | 46.48% |
| MUR230721C00047500 | 2023-05-26 10:11AM EDT | 47.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 15 | 1,705 | 46.29% |
| MUR230721C00050000 | 2023-05-02 12:10PM EDT | 50.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 15 | 145 | 48.63% |
| MUR230721C00052500 | 2023-05-05 11:09AM EDT | 52.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 61 | 41 | 54.10% |
| MUR230721C00055000 | 2023-05-03 9:32AM EDT | 55.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 53.32% |
| MUR230721C00057500 | 2023-05-01 1:04PM EDT | 57.50 | 0.03 | 0.00 | 0.30 | 0.00 | - | 3 | 5 | 68.56% |
| MUR230721C00060000 | 2023-04-18 10:44AM EDT | 60.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 5 | 21 | 61.91% |
| MUR230721C00065000 | 2023-02-03 10:30AM EDT | 65.00 | 0.35 | 0.00 | 2.25 | 0.00 | - | 15 | 126 | 125.98% |
PutsforJuly 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MUR230721P00022500 | 2023-03-10 2:24PM EDT | 22.50 | 0.30 | 0.10 | 0.50 | 0.00 | - | 1 | 6 | 83.40% |
| MUR230721P00025000 | 2023-05-12 11:50AM EDT | 25.00 | 0.35 | 0.05 | 0.25 | 0.00 | - | 33 | 2,438 | 57.52% |
| MUR230721P00027500 | 2023-05-18 10:11AM EDT | 27.50 | 0.40 | 0.05 | 0.40 | 0.00 | - | 3 | 68 | 57.23% |
| MUR230721P00030000 | 2023-05-16 11:23AM EDT | 30.00 | 1.05 | 0.45 | 0.60 | 0.00 | - | 6 | 22 | 48.88% |
| MUR230721P00032500 | 2023-05-26 3:03PM EDT | 32.50 | 0.87 | 0.90 | 1.10 | 0.00 | - | 1 | 62 | 44.68% |
| MUR230721P00035000 | 2023-05-30 10:33AM EDT | 35.00 | 2.05 | 1.85 | 1.95 | +0.20 | +10.81% | 9 | 80 | 41.16% |
| MUR230721P00037500 | 2023-05-25 12:36PM EDT | 37.50 | 3.00 | 3.10 | 3.30 | 0.00 | - | 4 | 104 | 39.21% |
| MUR230721P00040000 | 2023-05-12 10:59AM EDT | 40.00 | 5.23 | 4.80 | 5.20 | -1.62 | -23.65% | 12 | 196 | 40.31% |
| MUR230721P00042500 | 2023-04-11 12:58PM EDT | 42.50 | 4.90 | 9.00 | 9.70 | 0.00 | - | 7 | 57 | 87.11% |
| MUR230721P00045000 | 2023-03-09 4:56PM EDT | 45.00 | 8.20 | 7.70 | 7.90 | 0.00 | - | 1 | 19 | 0.00% |
| MUR230721P00047500 | 2023-03-15 3:43PM EDT | 47.50 | 13.90 | 8.90 | 9.30 | 0.00 | - | 1 | 2 | 0.00% |
| MUR230721P00050000 | 2023-05-03 9:40AM EDT | 50.00 | 15.60 | 14.00 | 14.90 | 0.00 | - | 2 | 0 | 66.31% |
| MUR230721P00052500 | 2023-02-28 11:25AM EDT | 52.50 | 12.80 | 15.70 | 16.50 | 0.00 | - | 1 | 4 | 0.00% |
| MUR230721P00060000 | 2023-02-17 10:52AM EDT | 60.00 | 20.00 | 26.20 | 26.90 | 0.00 | - | 5 | 0 | 140.14% |
© 2023 Yahoo. All rights reserved.