Murphy Oil Corporation (MUR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MUR230217C00025000 | 2023-01-18 12:47PM EST | 25.00 | 16.80 | 18.80 | 19.80 | 0.00 | - | - | 10 | 166.02% |
| MUR230217C00027500 | 2023-01-03 2:26PM EST | 27.50 | 12.80 | 16.60 | 17.30 | 0.00 | - | - | 3 | 50.00% |
| MUR230217C00030000 | 2023-01-27 10:46AM EST | 30.00 | 15.01 | 13.70 | 14.90 | +3.21 | +27.20% | 1 | 2 | 129.00% |
| MUR230217C00032500 | 2022-12-29 10:43AM EST | 32.50 | 10.50 | 11.80 | 12.30 | 0.00 | - | - | 6 | 76.95% |
| MUR230217C00035000 | 2023-01-12 1:05PM EST | 35.00 | 8.20 | 9.30 | 9.80 | 0.00 | - | 3 | 8 | 61.52% |
| MUR230217C00037500 | 2023-01-25 10:17AM EST | 37.50 | 5.12 | 6.70 | 7.50 | 0.00 | - | 2 | 43 | 50.78% |
| MUR230217C00040000 | 2023-01-27 3:36PM EST | 40.00 | 5.00 | 4.60 | 5.00 | -0.70 | -12.28% | 2 | 241 | 53.42% |
| MUR230217C00042500 | 2023-01-27 2:05PM EST | 42.50 | 3.10 | 2.75 | 3.00 | -0.45 | -12.68% | 21 | 223 | 47.17% |
| MUR230217C00045000 | 2023-01-27 3:36PM EST | 45.00 | 1.55 | 1.30 | 1.50 | -0.45 | -22.50% | 214 | 370 | 43.26% |
| MUR230217C00047500 | 2023-01-27 2:07PM EST | 47.50 | 0.60 | 0.50 | 0.60 | -0.05 | -7.69% | 41 | 1,122 | 40.87% |
| MUR230217C00050000 | 2023-01-27 11:15AM EST | 50.00 | 0.10 | 0.15 | 0.20 | -0.21 | -67.74% | 4 | 166 | 39.94% |
| MUR230217C00055000 | 2023-01-06 11:37AM EST | 55.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 4 | 7 | 53.71% |
| MUR230217C00060000 | 2022-12-19 12:37PM EST | 60.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | - | 15 | 62.89% |
PutsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MUR230217P00027500 | 2023-01-03 9:58AM EST | 27.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 10 | 111.33% |
| MUR230217P00030000 | 2023-01-05 11:45AM EST | 30.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 500 | 511 | 83.59% |
| MUR230217P00032500 | 2023-01-27 1:30PM EST | 32.50 | 0.05 | 0.00 | 0.05 | -0.25 | -83.33% | 3 | 115 | 61.72% |
| MUR230217P00035000 | 2023-01-26 2:13PM EST | 35.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 7 | 834 | 58.20% |
| MUR230217P00037500 | 2023-01-27 11:38AM EST | 37.50 | 0.13 | 0.10 | 0.20 | -0.02 | -13.33% | 13 | 490 | 50.78% |
| MUR230217P00040000 | 2023-01-27 3:24PM EST | 40.00 | 0.33 | 0.25 | 0.40 | +0.08 | +32.00% | 25 | 276 | 47.46% |
| MUR230217P00042500 | 2023-01-27 1:47PM EST | 42.50 | 0.90 | 0.85 | 1.05 | +0.15 | +20.00% | 20 | 149 | 47.17% |
| MUR230217P00045000 | 2023-01-27 3:11PM EST | 45.00 | 2.00 | 1.95 | 2.20 | +0.43 | +27.39% | 2 | 92 | 47.02% |
| MUR230217P00047500 | 2023-01-18 11:36AM EST | 47.50 | 5.70 | 3.40 | 4.10 | 0.00 | - | 4 | 97 | 53.91% |
| MUR230217P00050000 | 2022-12-29 1:16PM EST | 50.00 | 7.80 | 5.60 | 6.10 | 0.00 | - | - | 6 | 54.88% |
| MUR230217P00055000 | 2023-01-23 9:56AM EST | 55.00 | 12.70 | 10.50 | 11.00 | +12.70 | - | - | 3 | 61.91% |
| MUR230217P00060000 | 2023-01-25 2:21PM EST | 60.00 | 17.70 | 15.40 | 16.00 | 0.00 | - | 5 | 20 | 75.78% |
© 2023 Yahoo. All rights reserved.
