Murphy Oil Corporation (MUR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MUR241220C00017500 | 2024-03-18 9:52AM EDT | 17.50 | 26.00 | 26.20 | 30.50 | 0.00 | - | 3 | 3 | 112.40% |
| MUR241220C00020000 | 2022-11-25 11:33AM EDT | 20.00 | 30.25 | 23.20 | 26.50 | 0.00 | - | 1 | 1 | 61.23% |
| MUR241220C00022500 | 2023-08-08 10:39AM EDT | 22.50 | 21.25 | 24.80 | 25.10 | 0.00 | - | 20 | 20 | 77.49% |
| MUR241220C00025000 | 2023-12-08 3:29PM EDT | 25.00 | 17.36 | 16.20 | 17.20 | 0.00 | - | - | 11 | 0.00% |
| MUR241220C00027500 | 2023-12-18 12:14PM EDT | 27.50 | 17.40 | 9.20 | 11.70 | 0.00 | - | 10 | 10 | 0.00% |
| MUR241220C00030000 | 2023-11-02 12:36PM EDT | 30.00 | 17.40 | 15.00 | 15.50 | 0.00 | - | 1 | 2 | 0.00% |
| MUR241220C00032500 | 2024-02-12 10:52AM EDT | 32.50 | 8.50 | 11.90 | 12.20 | 0.00 | - | 1 | 17 | 0.00% |
| MUR241220C00035000 | 2024-01-16 2:38PM EDT | 35.00 | 7.30 | 7.40 | 7.70 | 0.00 | - | 1 | 14 | 0.00% |
| MUR241220C00037500 | 2024-04-18 9:30AM EDT | 37.50 | 9.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MUR241220C00040000 | 2024-04-16 10:02AM EDT | 40.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MUR241220C00042500 | 2024-04-12 12:06PM EDT | 42.50 | 8.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MUR241220C00045000 | 2024-04-24 11:28AM EDT | 45.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MUR241220C00047500 | 2024-04-16 10:47AM EDT | 47.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| MUR241220C00050000 | 2024-04-24 11:08AM EDT | 50.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MUR241220C00052500 | 2024-04-15 10:31AM EDT | 52.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MUR241220C00055000 | 2024-04-23 12:55PM EDT | 55.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 342 | 0 | 6.25% |
| MUR241220C00057500 | 2024-03-21 9:54AM EDT | 57.50 | 1.25 | 1.20 | 1.40 | 0.00 | - | 5 | 187 | 31.25% |
| MUR241220C00060000 | 2024-04-18 1:19PM EDT | 60.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MUR241220C00065000 | 2024-04-05 12:27PM EDT | 65.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| MUR241220C00070000 | 2024-04-12 12:49PM EDT | 70.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| MUR241220C00075000 | 2023-11-20 11:40AM EDT | 75.00 | 0.38 | 0.20 | 0.40 | 0.00 | - | 10 | 222 | 37.11% |
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 | 5.00 | 0.00 | - | 2 | 20 | 126.95% |
| MUR241220P00020000 | 2023-12-22 12:29PM EDT | 20.00 | 0.39 | 0.35 | 0.55 | 0.00 | - | 5 | 0 | 67.77% |
| MUR241220P00022500 | 2024-03-04 2:10PM EDT | 22.50 | 0.30 | 0.00 | 1.50 | 0.00 | - | 300 | 311 | 67.33% |
| MUR241220P00025000 | 2024-01-30 1:35PM EDT | 25.00 | 0.75 | 0.50 | 0.60 | 0.00 | - | 1 | 76 | 54.44% |
| MUR241220P00027500 | 2024-03-14 3:42PM EDT | 27.50 | 0.45 | 0.15 | 0.65 | 0.00 | - | 5 | 19 | 49.46% |
| MUR241220P00030000 | 2024-04-03 12:06PM EDT | 30.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MUR241220P00032500 | 2024-04-23 12:55PM EDT | 32.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 977 | 0 | 12.50% |
| MUR241220P00035000 | 2024-04-16 10:45AM EDT | 35.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MUR241220P00037500 | 2024-04-10 11:03AM EDT | 37.50 | 1.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MUR241220P00040000 | 2024-04-23 12:55PM EDT | 40.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 644 | 0 | 3.13% |
| MUR241220P00042500 | 2024-04-04 1:46PM EDT | 42.50 | 2.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MUR241220P00045000 | 2024-04-24 11:29AM EDT | 45.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MUR241220P00047500 | 2024-04-09 11:26AM EDT | 47.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| MUR241220P00050000 | 2024-04-09 11:29AM EDT | 50.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| MUR241220P00052500 | 2024-04-08 11:50AM EDT | 52.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| MUR241220P00055000 | 2023-12-28 11:32AM EDT | 55.00 | 12.50 | 16.30 | 18.90 | 0.00 | - | 2 | 12 | 79.32% |
| MUR241220P00057500 | 2023-11-16 11:19AM EDT | 57.50 | 15.50 | 15.40 | 15.80 | 0.00 | - | - | 8 | 53.32% |
| MUR241220P00060000 | 2023-12-26 11:21AM EDT | 60.00 | 16.30 | 19.30 | 24.00 | 0.00 | - | - | 3 | 81.49% |
| MUR241220P00070000 | 2022-11-28 4:40PM EDT | 70.00 | 31.20 | 28.80 | 32.20 | 0.00 | - | 3 | 0 | 87.35% |
| MUR241220P00075000 | 2024-04-05 11:40AM EDT | 75.00 | 26.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.