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
CallsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MUR221021C000200002022-09-20 1:29PM EDT20.0018.6012.0012.600.00-26106.45%
MUR221021C000225002022-06-21 11:13AM EDT22.5012.569.009.300.00-210.00%
MUR221021C000250002022-09-21 1:14PM EDT25.0013.807.407.700.00-12282.42%
MUR221021C000275002022-09-23 9:50AM EDT27.506.505.305.600.00-4577.25%
MUR221021C000300002022-09-23 9:52AM EDT30.003.803.403.70-0.40-9.52%4669.97%
MUR221021C000325002022-09-23 12:41PM EDT32.502.702.052.250.00-73167.38%
MUR221021C000350002022-09-26 3:46PM EDT35.001.201.101.25-0.46-27.71%216765.14%
MUR221021C000375002022-09-26 12:44PM EDT37.500.600.550.65-0.35-36.84%860264.16%
MUR221021C000400002022-09-26 3:22PM EDT40.000.300.250.35-0.19-38.78%231,45664.45%
MUR221021C000425002022-09-26 3:08PM EDT42.500.150.100.20-0.06-28.57%622765.43%
MUR221021C000450002022-09-22 2:23PM EDT45.000.250.100.750.00-2114595.70%
MUR221021C000475002022-09-21 2:18PM EDT47.500.250.000.400.00-1215889.45%
MUR221021C000500002022-09-21 1:23PM EDT50.000.100.000.400.00-120798.24%
MUR221021C000525002022-09-22 9:38AM EDT52.500.100.000.150.00-1890.04%
MUR221021C000550002022-03-17 12:20PM EDT55.002.151.853.200.00--1225.98%
MUR221021C000600002022-06-10 11:10AM EDT60.001.800.000.400.00-117128.13%
MUR221021C000650002022-04-26 2:42PM EDT65.000.700.750.950.00--13189.75%
PutsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MUR221021P000200002022-09-26 11:00AM EDT20.000.450.550.45-0.12-21.05%71143.95%
MUR221021P000225002022-09-26 11:00AM EDT22.500.310.050.30+0.21+210.00%141687.89%
MUR221021P000250002022-09-26 12:34PM EDT25.000.300.250.30+0.05+20.00%186674.61%
MUR221021P000275002022-09-26 2:25PM EDT27.500.670.550.70+0.13+24.07%17170.12%
MUR221021P000300002022-09-26 3:53PM EDT30.001.211.201.35+0.07+6.14%68766.21%
MUR221021P000325002022-09-23 2:15PM EDT32.502.052.302.450.00-1623164.01%
MUR221021P000350002022-09-23 11:40AM EDT35.003.203.804.000.00-730661.47%
MUR221021P000375002022-09-26 11:53AM EDT37.505.305.705.90+0.20+3.92%138558.30%
MUR221021P000400002022-09-26 3:16PM EDT40.008.107.908.20+0.70+9.46%11,20158.79%
MUR221021P000425002022-09-26 3:17PM EDT42.5010.5010.2010.50+7.40+238.71%36466.21%
MUR221021P000450002022-09-14 2:20PM EDT45.005.4012.7013.000.00-21150.00%
MUR221021P000475002022-06-16 10:26AM EDT47.5011.9319.3019.700.00-22243.36%
MUR221021P000500002022-06-22 1:51PM EDT50.0018.1020.0020.600.00-413201.95%
MUR221021P000525002022-08-11 10:17AM EDT52.5018.0012.4013.300.00--20.00%
MUR221021P000550002022-08-11 3:56PM EDT55.0020.0014.9015.800.00-200.00%
MUR221021P000600002022-04-20 11:14AM EDT60.0018.2024.8025.700.00--10.00%