Australia markets closed

Murphy Oil Corporation (MUR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
35.17-0.39 (-1.10%)
At close: 04:00PM EDT
36.00 +0.83 (+2.36%)
After hours: 07:38PM EDT
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MUR221216C000125002022-09-22 3:05PM EDT12.5024.6022.2023.400.00--2120.51%
MUR221216C000150002022-03-02 11:04AM EDT15.0022.1024.7028.800.00-1010378.03%
MUR221216C000175002022-08-18 9:30AM EDT17.5018.1521.5022.600.00-44252.78%
MUR221216C000200002022-04-11 3:02PM EDT20.0021.9014.1014.600.00-230.00%
MUR221216C000225002022-03-24 12:05PM EDT22.5020.4915.9017.900.00-23183.64%
MUR221216C000250002022-08-11 1:27PM EDT25.0011.5015.2015.600.00-3551179.25%
MUR221216C000275002022-08-18 12:27PM EDT27.5010.0012.4012.900.00-1124148.19%
MUR221216C000300002022-09-16 10:40AM EDT30.0010.516.907.200.00-22,02366.75%
MUR221216C000325002022-09-23 10:17AM EDT32.504.405.305.700.00-214265.63%
MUR221216C000350002022-09-29 10:07AM EDT35.003.503.904.200.00-34362.28%
MUR221216C000375002022-09-29 10:04AM EDT37.502.502.803.200.00-124761.57%
MUR221216C000400002022-09-30 9:55AM EDT40.002.202.002.300.00-144460.52%
MUR221216C000425002022-09-27 1:15PM EDT42.500.951.351.650.00-129259.52%
MUR221216C000450002022-09-21 3:59PM EDT45.001.710.951.150.00-120159.23%
MUR221216C000475002022-09-29 1:57PM EDT47.500.760.600.800.00-827258.30%
MUR221216C000500002022-09-26 1:34PM EDT50.000.260.400.550.00-518058.11%
MUR221216C000525002022-06-28 10:33AM EDT52.501.100.450.600.00-1165.28%
MUR221216C000550002022-08-22 2:32PM EDT55.000.510.300.450.00-26665.09%
MUR221216C000600002022-09-15 1:01PM EDT60.000.300.000.750.00-1174.12%
MUR221216C000650002022-06-27 1:47PM EDT65.000.300.000.750.00-152682.13%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MUR221216P000100002021-11-10 7:51AM EDT10.001.000.150.850.00--3190.23%
MUR221216P000150002022-05-12 10:24AM EDT15.000.670.002.350.00-214170.31%
MUR221216P000175002022-08-04 12:13PM EDT17.500.400.000.750.00-122104.88%
MUR221216P000200002022-09-13 11:30AM EDT20.000.260.050.450.00-54579.88%
MUR221216P000225002022-09-23 9:30AM EDT22.500.400.400.550.00-519577.05%
MUR221216P000250002022-09-26 10:26AM EDT25.000.960.700.850.00-25772.90%
MUR221216P000275002022-08-08 10:39AM EDT27.502.300.951.100.00-27364.50%
MUR221216P000300002022-09-28 10:15AM EDT30.002.401.852.000.00-711567.65%
MUR221216P000325002022-09-22 12:44PM EDT32.502.102.652.950.00-5644065.11%
MUR221216P000350002022-09-27 10:12AM EDT35.005.203.804.100.00-117763.38%
MUR221216P000375002022-09-21 11:53AM EDT37.503.505.205.500.00-717861.91%
MUR221216P000400002022-09-27 3:55PM EDT40.008.306.907.200.00-23761.69%
MUR221216P000425002022-09-21 3:10PM EDT42.506.298.709.100.00-113360.79%
MUR221216P000450002022-09-20 1:05PM EDT45.008.4010.7011.200.00-15260.69%
MUR221216P000475002022-08-24 9:59AM EDT47.5011.0014.5014.800.00--291.36%
MUR221216P000500002022-06-21 9:36AM EDT50.0017.050.000.000.00-220.00%
MUR221216P000525002022-05-24 11:58AM EDT52.5018.2021.4022.300.00--1143.46%
MUR221216P000600002022-09-14 9:49AM EDT60.0019.0223.8025.400.00-5181.49%