Australia markets close in 4 hours 2 minutes

Murphy Oil Corporation (MUR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
31.56-2.04 (-6.07%)
At close: 04:00PM EDT
31.00 -0.56 (-1.77%)
After hours: 07:40PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MUR220715C000150002022-06-17 10:15AM EDT15.0020.1016.3016.700.00-12201.17%
MUR220715C000200002022-05-20 9:55AM EDT20.0015.2013.4015.100.00-11068337.79%
MUR220715C000225002022-01-25 11:22AM EDT22.508.7011.7012.200.00-115291.99%
MUR220715C000250002022-06-23 3:59PM EDT25.006.616.606.800.00-5975.78%
MUR220715C000275002022-06-17 12:23PM EDT27.506.804.404.600.00-12472.36%
MUR220715C000300002022-06-28 10:30AM EDT30.004.502.602.800.00-626270.61%
MUR220715C000325002022-06-29 1:46PM EDT32.501.571.251.45-1.23-43.93%6518666.60%
MUR220715C000350002022-06-29 3:54PM EDT35.000.550.550.65-0.75-57.69%2734065.82%
MUR220715C000375002022-06-29 3:57PM EDT37.500.250.200.25-0.33-56.90%1826664.75%
MUR220715C000400002022-06-29 3:40PM EDT40.000.100.050.10-0.10-50.00%2343264.26%
MUR220715C000425002022-06-29 3:39PM EDT42.500.100.000.40+0.01+11.11%51,13593.55%
MUR220715C000450002022-06-29 1:31PM EDT45.000.040.000.10-0.06-60.00%191283.20%
MUR220715C000475002022-06-22 10:12AM EDT47.500.030.000.05-0.02-40.00%150685.16%
MUR220715C000500002022-06-28 12:44PM EDT50.000.050.000.050.00-243793.75%
MUR220715C000525002022-06-28 1:44PM EDT52.500.020.000.250.00-536128.91%
MUR220715C000550002022-06-15 12:00PM EDT55.000.100.000.150.00-340127.34%
MUR220715C000600002022-05-31 9:40AM EDT60.000.400.000.150.00-211143.36%
MUR220715C000650002022-04-21 12:39PM EDT65.000.250.000.750.00--1206.25%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MUR220715P000175002022-01-18 1:13AM EDT17.500.600.050.550.00--0192.97%
MUR220715P000200002022-06-29 1:31PM EDT20.000.040.000.10-0.31-88.57%14,845109.38%
MUR220715P000225002022-06-22 11:55AM EDT22.500.100.000.150.00-1590.63%
MUR220715P000250002022-06-29 1:31PM EDT25.000.110.050.20-0.01-8.33%51773.83%
MUR220715P000275002022-06-29 10:42AM EDT27.500.280.400.50-0.04-12.50%595472.95%
MUR220715P000300002022-06-29 3:34PM EDT30.001.051.001.15+0.43+69.35%1056167.97%
MUR220715P000325002022-06-29 3:48PM EDT32.502.402.202.35+1.01+72.66%4920466.02%
MUR220715P000350002022-06-29 9:45AM EDT35.002.743.904.10-0.26-8.67%112263.97%
MUR220715P000375002022-06-24 11:38AM EDT37.505.376.006.300.00-1163763.57%
MUR220715P000400002022-06-29 9:30AM EDT40.005.918.408.60-0.67-10.18%127361.72%
MUR220715P000425002022-06-28 11:40AM EDT42.509.3010.9011.100.00-214974.22%
MUR220715P000450002022-06-16 1:46PM EDT45.008.6013.3013.600.00-39567.19%
MUR220715P000475002022-05-31 11:47AM EDT47.505.5115.8016.100.00--176.56%
MUR220715P000500002022-06-13 9:35AM EDT50.008.7018.2018.800.00-10105.86%