Australia markets closed

Murphy Oil Corporation (MUR)

NYSE - Nasdaq Real-time 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
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MUR221021C000200002022-09-20 1:29PM EDT20.0018.6013.3013.600.00-26103.52%
MUR221021C000225002022-06-21 11:13AM EDT22.5012.569.009.300.00-210.00%
MUR221021C000250002022-09-21 1:14PM EDT25.0013.808.408.800.00-12277.73%
MUR221021C000275002022-09-23 9:50AM EDT27.506.506.306.60-2.92-31.00%4375.49%
MUR221021C000300002022-09-06 9:52AM EDT30.004.204.404.60-5.50-56.70%2871.05%
MUR221021C000325002022-09-23 12:41PM EDT32.502.702.803.00-4.50-62.50%72567.68%
MUR221021C000350002022-09-23 3:58PM EDT35.001.661.601.80-2.24-57.44%3115064.75%
MUR221021C000375002022-09-23 1:01PM EDT37.500.950.851.00-1.34-58.52%659763.18%
MUR221021C000400002022-09-23 3:58PM EDT40.000.490.450.50-0.76-60.80%211,47462.50%
MUR221021C000425002022-09-23 11:12AM EDT42.500.210.200.30-0.50-70.42%522763.28%
MUR221021C000450002022-09-22 2:23PM EDT45.000.250.100.600.00-2114580.18%
MUR221021C000475002022-09-21 2:18PM EDT47.500.250.000.750.00-1215891.80%
MUR221021C000500002022-09-21 1:23PM EDT50.000.100.000.750.00-1207101.17%
MUR221021C000525002022-09-22 9:38AM EDT52.500.100.100.150.00-1888.28%
MUR221021C000550002022-03-17 12:20PM EDT55.002.151.853.200.00--1206.98%
MUR221021C000600002022-06-10 11:10AM EDT60.001.800.000.400.00-117117.19%
MUR221021C000650002022-04-26 2:42PM EDT65.000.700.750.950.00--13174.90%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MUR221021P000200002022-06-17 3:30PM EDT20.000.570.550.700.00-11155.08%
MUR221021P000225002022-09-12 12:09PM EDT22.500.100.000.750.00-116109.28%
MUR221021P000250002022-09-23 3:52PM EDT25.000.250.200.30-0.05-16.67%135776.95%
MUR221021P000275002022-09-23 2:44PM EDT27.500.540.450.60+0.14+35.00%622871.48%
MUR221021P000300002022-09-23 12:45PM EDT30.001.141.001.15+0.84+280.00%147568.21%
MUR221021P000325002022-09-23 2:15PM EDT32.502.051.852.05+1.30+173.33%1622564.60%
MUR221021P000350002022-09-23 11:40AM EDT35.003.203.103.40+1.87+140.60%731261.72%
MUR221021P000375002022-09-23 10:42AM EDT37.505.104.905.10+2.35+85.45%138560.45%
MUR221021P000400002022-09-23 12:43PM EDT40.007.406.907.10+4.40+146.67%21,20156.25%
MUR221021P000425002022-09-12 9:30AM EDT42.503.109.109.500.00-36455.47%
MUR221021P000450002022-09-14 2:20PM EDT45.005.4011.6011.800.00-81152.34%
MUR221021P000475002022-06-16 10:26AM EDT47.5011.9319.3019.700.00-22254.00%
MUR221021P000500002022-06-22 1:51PM EDT50.0018.1020.0020.600.00-413219.04%
MUR221021P000525002022-08-11 10:17AM EDT52.5018.0012.4013.300.00--20.00%
MUR221021P000550002022-08-11 3:56PM EDT55.0020.0014.9015.800.00-200.00%
MUR221021P000600002022-04-20 11:14AM EDT60.0018.2024.8025.700.00--10.00%