Australia markets closed

Murphy Oil Corporation (MUR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
45.68-0.32 (-0.70%)
At close: 04:00PM EST
45.60 -0.08 (-0.17%)
After hours: 05:32PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MUR221216C000125002022-09-22 2:05PM EST12.5024.6034.3035.400.00--2642.77%
MUR221216C000150002022-03-02 10:04AM EST15.0022.1024.7028.800.00-10100.00%
MUR221216C000175002022-08-18 8:30AM EST17.5018.1521.5022.600.00-440.00%
MUR221216C000200002022-04-11 2:02PM EST20.0021.9014.1014.600.00-230.00%
MUR221216C000225002022-03-24 11:05AM EST22.5020.4915.9017.900.00-230.00%
MUR221216C000250002022-11-25 10:56AM EST25.0022.700.000.000.00-100.00%
MUR221216C000275002022-08-18 11:27AM EST27.5010.0012.4012.900.00-11240.00%
MUR221216C000300002022-11-08 3:28PM EST30.0018.5515.5016.000.00-2508117.19%
MUR221216C000325002022-10-14 9:18AM EST32.5011.5518.1019.200.00-10110394.04%
MUR221216C000350002022-11-18 9:45AM EST35.0011.3210.5011.100.00-23787.11%
MUR221216C000375002022-12-01 9:30AM EST37.5010.000.000.000.00-100.00%
MUR221216C000400002022-11-29 3:31PM EST40.007.050.000.000.00-200.00%
MUR221216C000425002022-12-01 3:57PM EST42.504.200.000.000.00-400.00%
MUR221216C000450002022-12-02 2:10PM EST45.002.270.000.000.00-200.00%
MUR221216C000475002022-12-02 3:50PM EST47.501.050.000.000.00-3506.25%
MUR221216C000500002022-12-02 3:43PM EST50.000.430.000.000.00-40012.50%
MUR221216C000525002022-12-02 12:37PM EST52.500.280.000.000.00-27025.00%
MUR221216C000550002022-12-01 11:24AM EST55.000.150.000.000.00-1025.00%
MUR221216C000575002022-12-02 12:37PM EST57.500.080.000.000.00-1025.00%
MUR221216C000600002022-11-14 1:32PM EST60.000.050.000.050.00-77266.41%
MUR221216C000650002022-11-01 9:20AM EST65.000.310.000.000.00-13950.00%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MUR221216P000100002021-11-10 6:51AM EST10.001.000.150.850.00--3540.23%
MUR221216P000150002022-05-12 9:24AM EST15.000.670.002.350.00-214500.39%
MUR221216P000175002022-11-30 2:03PM EST17.500.030.000.000.00-30050.00%
MUR221216P000200002022-11-21 12:12PM EST20.000.050.000.05-0.21-80.77%18345187.50%
MUR221216P000225002022-11-28 3:12PM EST22.500.050.000.000.00-7050.00%
MUR221216P000250002022-09-26 9:26AM EST25.000.960.000.750.00-257219.34%
MUR221216P000275002022-10-26 8:53AM EST27.500.050.000.000.00-108350.00%
MUR221216P000300002022-10-18 8:30AM EST30.000.520.000.350.00-30100137.89%
MUR221216P000325002022-11-08 10:00AM EST32.500.270.000.750.00-4478137.31%
MUR221216P000350002022-11-23 2:21PM EST35.000.130.000.000.00-7025.00%
MUR221216P000375002022-12-02 10:31AM EST37.500.110.000.000.00-2025.00%
MUR221216P000400002022-12-02 10:31AM EST40.000.280.000.000.00-2025.00%
MUR221216P000425002022-12-02 1:31PM EST42.500.640.000.000.00-1012.50%
MUR221216P000450002022-12-01 3:56PM EST45.001.500.000.000.00-603.13%
MUR221216P000475002022-12-02 3:59PM EST47.502.750.000.000.00-200.00%
MUR221216P000500002022-11-30 1:44PM EST50.004.400.000.000.00-300.00%
MUR221216P000525002022-11-18 9:30AM EST52.505.986.607.200.00-2367.38%
MUR221216P000550002022-11-29 10:34AM EST55.008.450.000.000.00-100.00%
MUR221216P000575002022-11-16 11:07AM EST57.509.6011.5012.100.00-1288.57%
MUR221216P000600002022-09-14 8:49AM EST60.0019.0215.6017.100.00-51184.38%
MUR221216P000650002022-10-21 2:40PM EST65.0018.2017.3018.000.00-440.00%