Murphy Oil Corporation (MUR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MUR221216C00012500 | 2022-09-22 2:05PM EST | 12.50 | 24.60 | 34.30 | 35.40 | 0.00 | - | - | 2 | 642.77% |
| MUR221216C00015000 | 2022-03-02 10:04AM EST | 15.00 | 22.10 | 24.70 | 28.80 | 0.00 | - | 10 | 10 | 0.00% |
| MUR221216C00017500 | 2022-08-18 8:30AM EST | 17.50 | 18.15 | 21.50 | 22.60 | 0.00 | - | 4 | 4 | 0.00% |
| MUR221216C00020000 | 2022-04-11 2:02PM EST | 20.00 | 21.90 | 14.10 | 14.60 | 0.00 | - | 2 | 3 | 0.00% |
| MUR221216C00022500 | 2022-03-24 11:05AM EST | 22.50 | 20.49 | 15.90 | 17.90 | 0.00 | - | 2 | 3 | 0.00% |
| MUR221216C00025000 | 2022-11-25 10:56AM EST | 25.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MUR221216C00027500 | 2022-08-18 11:27AM EST | 27.50 | 10.00 | 12.40 | 12.90 | 0.00 | - | 1 | 124 | 0.00% |
| MUR221216C00030000 | 2022-11-08 3:28PM EST | 30.00 | 18.55 | 15.50 | 16.00 | 0.00 | - | 2 | 508 | 117.19% |
| MUR221216C00032500 | 2022-10-14 9:18AM EST | 32.50 | 11.55 | 18.10 | 19.20 | 0.00 | - | 10 | 110 | 394.04% |
| MUR221216C00035000 | 2022-11-18 9:45AM EST | 35.00 | 11.32 | 10.50 | 11.10 | 0.00 | - | 2 | 37 | 87.11% |
| MUR221216C00037500 | 2022-12-01 9:30AM EST | 37.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MUR221216C00040000 | 2022-11-29 3:31PM EST | 40.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MUR221216C00042500 | 2022-12-01 3:57PM EST | 42.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MUR221216C00045000 | 2022-12-02 2:10PM EST | 45.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MUR221216C00047500 | 2022-12-02 3:50PM EST | 47.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| MUR221216C00050000 | 2022-12-02 3:43PM EST | 50.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| MUR221216C00052500 | 2022-12-02 12:37PM EST | 52.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| MUR221216C00055000 | 2022-12-01 11:24AM EST | 55.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MUR221216C00057500 | 2022-12-02 12:37PM EST | 57.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MUR221216C00060000 | 2022-11-14 1:32PM EST | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 72 | 66.41% |
| MUR221216C00065000 | 2022-11-01 9:20AM EST | 65.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 50.00% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MUR221216P00010000 | 2021-11-10 6:51AM EST | 10.00 | 1.00 | 0.15 | 0.85 | 0.00 | - | - | 3 | 540.23% |
| MUR221216P00015000 | 2022-05-12 9:24AM EST | 15.00 | 0.67 | 0.00 | 2.35 | 0.00 | - | 2 | 14 | 500.39% |
| MUR221216P00017500 | 2022-11-30 2:03PM EST | 17.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| MUR221216P00020000 | 2022-11-21 12:12PM EST | 20.00 | 0.05 | 0.00 | 0.05 | -0.21 | -80.77% | 183 | 45 | 187.50% |
| MUR221216P00022500 | 2022-11-28 3:12PM EST | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| MUR221216P00025000 | 2022-09-26 9:26AM EST | 25.00 | 0.96 | 0.00 | 0.75 | 0.00 | - | 2 | 57 | 219.34% |
| MUR221216P00027500 | 2022-10-26 8:53AM EST | 27.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 83 | 50.00% |
| MUR221216P00030000 | 2022-10-18 8:30AM EST | 30.00 | 0.52 | 0.00 | 0.35 | 0.00 | - | 30 | 100 | 137.89% |
| MUR221216P00032500 | 2022-11-08 10:00AM EST | 32.50 | 0.27 | 0.00 | 0.75 | 0.00 | - | 4 | 478 | 137.31% |
| MUR221216P00035000 | 2022-11-23 2:21PM EST | 35.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| MUR221216P00037500 | 2022-12-02 10:31AM EST | 37.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MUR221216P00040000 | 2022-12-02 10:31AM EST | 40.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MUR221216P00042500 | 2022-12-02 1:31PM EST | 42.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MUR221216P00045000 | 2022-12-01 3:56PM EST | 45.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MUR221216P00047500 | 2022-12-02 3:59PM EST | 47.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MUR221216P00050000 | 2022-11-30 1:44PM EST | 50.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MUR221216P00052500 | 2022-11-18 9:30AM EST | 52.50 | 5.98 | 6.60 | 7.20 | 0.00 | - | 2 | 3 | 67.38% |
| MUR221216P00055000 | 2022-11-29 10:34AM EST | 55.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MUR221216P00057500 | 2022-11-16 11:07AM EST | 57.50 | 9.60 | 11.50 | 12.10 | 0.00 | - | 1 | 2 | 88.57% |
| MUR221216P00060000 | 2022-09-14 8:49AM EST | 60.00 | 19.02 | 15.60 | 17.10 | 0.00 | - | 5 | 1 | 184.38% |
| MUR221216P00065000 | 2022-10-21 2:40PM EST | 65.00 | 18.20 | 17.30 | 18.00 | 0.00 | - | 4 | 4 | 0.00% |
© 2022 Yahoo. All rights reserved.
