Australia markets close in 4 hours 40 minutes

Murphy Oil Corporation (MUR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
33.34-3.27 (-8.93%)
At close: 04:00PM EDT
33.45 +0.11 (+0.33%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MUR230120C000025002022-06-09 9:56AM EDT2.5041.4226.0027.400.00-100.00%
MUR230120C000050002022-08-29 10:02AM EDT5.0035.0027.8028.900.00-11125.00%
MUR230120C000075002022-09-06 3:49PM EDT7.5031.2525.6026.100.00-1198.44%
MUR230120C000100002022-04-27 1:46PM EDT10.0027.9032.8035.400.00-110.00%
MUR230120C000125002022-08-08 1:06PM EDT12.5020.3024.6025.300.00-10266.89%
MUR230120C000150002022-08-12 10:41AM EDT15.0019.6324.7025.200.00-258300.39%
MUR230120C000175002022-08-08 12:18PM EDT17.5015.8120.3021.000.00-534208.89%
MUR230120C000200002022-08-23 3:43PM EDT20.0018.3016.9017.500.00-282157.72%
MUR230120C000225002022-09-06 3:49PM EDT22.5017.1011.6012.100.00-15772.71%
MUR230120C000250002022-08-29 10:00AM EDT25.0015.609.6010.000.00-1038168.24%
MUR230120C000275002022-09-09 11:00AM EDT27.5013.157.908.200.00-212966.75%
MUR230120C000300002022-09-07 9:40AM EDT30.009.706.306.600.00-408864.55%
MUR230120C000325002022-09-23 10:08AM EDT32.505.304.905.20-3.99-42.95%18062.43%
MUR230120C000350002022-09-15 1:37PM EDT35.008.703.804.000.00-113760.99%
MUR230120C000375002022-09-23 3:57PM EDT37.503.102.853.10-3.40-52.31%224159.96%
MUR230120C000400002022-09-23 2:14PM EDT40.002.112.102.30-1.69-44.47%129958.55%
MUR230120C000425002022-08-25 2:50PM EDT42.503.941.551.750.00-107358.15%
MUR230120C000450002022-09-09 12:35PM EDT45.003.161.151.300.00-1017657.81%
MUR230120C000475002022-09-13 10:23AM EDT47.502.650.800.950.00-114856.91%
MUR230120C000500002022-09-23 3:24PM EDT50.000.670.600.70-1.33-66.50%3143856.93%
MUR230120C000525002022-08-25 1:22PM EDT52.501.500.400.600.00-1757.47%
MUR230120C000550002022-09-09 2:08PM EDT55.001.130.250.450.00-176656.74%
MUR230120C000600002022-09-09 2:08PM EDT60.000.580.050.500.00-22,04560.84%
MUR230120C000650002022-08-26 9:59AM EDT65.000.200.000.750.00-32771.19%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MUR230120P000025002022-03-31 9:48AM EDT2.500.150.000.750.00-10309.77%
MUR230120P000050002022-07-19 9:30AM EDT5.000.050.000.000.00-165250.00%
MUR230120P000075002022-01-05 11:11AM EDT7.500.200.000.900.00-10272178.32%
MUR230120P000100002022-08-11 9:30AM EDT10.000.250.000.250.00-2568112.11%
MUR230120P000125002022-06-16 3:37PM EDT12.500.500.150.550.00-14113.67%
MUR230120P000150002022-06-01 3:22PM EDT15.000.760.401.000.00-1039112.99%
MUR230120P000175002022-09-08 12:28PM EDT17.500.350.300.450.00-1,0002,79780.08%
MUR230120P000200002022-09-22 2:53PM EDT20.000.400.550.650.00-7032974.95%
MUR230120P000225002022-08-30 3:21PM EDT22.500.690.851.000.00--2670.51%
MUR230120P000250002022-09-16 10:23AM EDT25.000.771.351.500.00-314667.53%
MUR230120P000275002022-07-29 3:22PM EDT27.502.151.301.500.00-51852.59%
MUR230120P000300002022-08-29 3:46PM EDT30.001.622.853.100.00-216362.55%
MUR230120P000325002022-09-22 3:54PM EDT32.502.753.904.200.00-135260.25%
MUR230120P000350002022-09-23 9:51AM EDT35.005.205.305.60+1.50+40.54%170459.55%
MUR230120P000375002022-09-12 11:24AM EDT37.503.706.807.100.00-31357.47%
MUR230120P000400002022-09-23 12:04PM EDT40.008.628.608.90+2.82+48.62%11956.98%
MUR230120P000425002022-09-22 12:18PM EDT42.507.8810.5010.900.00-2956.45%
MUR230120P000450002022-09-16 10:31AM EDT45.008.5012.6012.900.00-1455.40%
MUR230120P000475002022-04-19 11:10AM EDT47.5010.2215.5016.200.00--1071.78%
MUR230120P000500002022-09-22 9:46AM EDT50.0012.9017.0017.500.00-11955.47%
MUR230120P000600002022-05-25 10:26AM EDT60.0024.2027.0028.300.00-5281.86%