MUR - Murphy Oil Corporation
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MUR241220C00017500 | 2022-12-07 4:56PM EDT | 17.50 | 29.50 | 23.00 | 27.50 | 0.00 | - | 3 | 0 | 123.68% |
| MUR241220C00020000 | 2022-11-25 11:33AM EDT | 20.00 | 30.25 | 23.20 | 26.50 | 0.00 | - | 1 | 1 | 129.22% |
| MUR241220C00022500 | 2022-11-25 11:34AM EDT | 22.50 | 28.50 | 21.70 | 24.30 | 0.00 | - | 1 | 1 | 118.60% |
| MUR241220C00030000 | 2023-02-21 11:13AM EDT | 30.00 | 14.40 | 9.90 | 12.90 | 0.00 | - | 4 | 3 | 51.07% |
| MUR241220C00032500 | 2023-05-26 2:37PM EDT | 32.50 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MUR241220C00035000 | 2023-05-31 9:46AM EDT | 35.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| MUR241220C00037500 | 2023-05-22 2:02PM EDT | 37.50 | 7.43 | 0.00 | 0.00 | 0.00 | - | 11 | 31 | 0.78% |
| MUR241220C00040000 | 2023-05-24 12:42PM EDT | 40.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MUR241220C00045000 | 2023-05-10 2:00PM EDT | 45.00 | 3.68 | 0.00 | 0.00 | 0.00 | - | 15 | 42 | 3.13% |
| MUR241220C00047500 | 2023-05-05 10:17AM EDT | 47.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| MUR241220C00050000 | 2023-05-03 9:59AM EDT | 50.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| MUR241220C00060000 | 2022-12-14 11:24AM EDT | 60.00 | 8.05 | 4.30 | 8.20 | 0.00 | - | - | 0 | 68.21% |
| MUR241220C00065000 | 2022-12-14 11:24AM EDT | 65.00 | 6.10 | 3.70 | 7.30 | 0.00 | - | - | 1 | 67.92% |
| MUR241220C00070000 | 2023-04-17 10:29AM EDT | 70.00 | 2.09 | 0.75 | 1.25 | 0.00 | - | - | 1 | 42.36% |
| MUR241220C00075000 | 2023-03-24 11:02AM EDT | 75.00 | 1.10 | 0.15 | 4.60 | 0.00 | - | 1 | 13 | 54.49% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MUR241220P00017500 | 2023-05-26 3:56PM EDT | 17.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 12.50% |
| MUR241220P00022500 | 2023-02-01 3:19PM EDT | 22.50 | 1.70 | 1.35 | 1.90 | 0.00 | - | - | 1 | 46.17% |
| MUR241220P00025000 | 2023-05-02 10:38AM EDT | 25.00 | 3.20 | 2.40 | 3.10 | 0.00 | - | 5 | 105 | 49.19% |
| MUR241220P00027500 | 2023-03-17 11:07AM EDT | 27.50 | 5.06 | 3.20 | 3.50 | 0.00 | - | 1 | 1 | 44.36% |
| MUR241220P00030000 | 2023-04-12 10:48AM EDT | 30.00 | 4.20 | 4.90 | 5.50 | 0.00 | - | 1 | 3 | 50.17% |
| MUR241220P00032500 | 2023-03-15 2:38PM EDT | 32.50 | 7.05 | 4.90 | 5.40 | 0.00 | - | - | 1 | 41.16% |
| MUR241220P00035000 | 2022-10-21 12:21PM EDT | 35.00 | 7.50 | 4.50 | 9.30 | 0.00 | - | 1 | 1 | 56.09% |
| MUR241220P00040000 | 2022-12-05 3:04PM EDT | 40.00 | 9.35 | 9.40 | 12.10 | 0.00 | - | - | 1 | 53.21% |
| MUR241220P00042500 | 2022-12-05 3:04PM EDT | 42.50 | 10.50 | 9.00 | 13.60 | 0.00 | - | - | 1 | 51.70% |
| MUR241220P00045000 | 2023-01-26 11:18AM EDT | 45.00 | 10.40 | 10.40 | 12.20 | 0.00 | - | 2 | 2 | 33.12% |
| MUR241220P00050000 | 2023-05-18 12:31PM EDT | 50.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MUR241220P00070000 | 2022-11-28 4:40PM EDT | 70.00 | 31.20 | 28.80 | 32.20 | 0.00 | - | 3 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.