Murphy Oil Corporation (MUR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MUR221021C00020000 | 2022-09-20 1:29PM EDT | 20.00 | 18.60 | 13.30 | 13.60 | 0.00 | - | 2 | 6 | 103.52% |
| MUR221021C00022500 | 2022-06-21 11:13AM EDT | 22.50 | 12.56 | 9.00 | 9.30 | 0.00 | - | 2 | 1 | 0.00% |
| MUR221021C00025000 | 2022-09-21 1:14PM EDT | 25.00 | 13.80 | 8.40 | 8.80 | 0.00 | - | 1 | 22 | 77.73% |
| MUR221021C00027500 | 2022-09-23 9:50AM EDT | 27.50 | 6.50 | 6.30 | 6.60 | -2.92 | -31.00% | 4 | 3 | 75.49% |
| MUR221021C00030000 | 2022-09-06 9:52AM EDT | 30.00 | 4.20 | 4.40 | 4.60 | -5.50 | -56.70% | 2 | 8 | 71.05% |
| MUR221021C00032500 | 2022-09-23 12:41PM EDT | 32.50 | 2.70 | 2.80 | 3.00 | -4.50 | -62.50% | 7 | 25 | 67.68% |
| MUR221021C00035000 | 2022-09-23 3:58PM EDT | 35.00 | 1.66 | 1.60 | 1.80 | -2.24 | -57.44% | 31 | 150 | 64.75% |
| MUR221021C00037500 | 2022-09-23 1:01PM EDT | 37.50 | 0.95 | 0.85 | 1.00 | -1.34 | -58.52% | 6 | 597 | 63.18% |
| MUR221021C00040000 | 2022-09-23 3:58PM EDT | 40.00 | 0.49 | 0.45 | 0.50 | -0.76 | -60.80% | 21 | 1,474 | 62.50% |
| MUR221021C00042500 | 2022-09-23 11:12AM EDT | 42.50 | 0.21 | 0.20 | 0.30 | -0.50 | -70.42% | 5 | 227 | 63.28% |
| MUR221021C00045000 | 2022-09-22 2:23PM EDT | 45.00 | 0.25 | 0.10 | 0.60 | 0.00 | - | 21 | 145 | 80.18% |
| MUR221021C00047500 | 2022-09-21 2:18PM EDT | 47.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | 12 | 158 | 91.80% |
| MUR221021C00050000 | 2022-09-21 1:23PM EDT | 50.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 207 | 101.17% |
| MUR221021C00052500 | 2022-09-22 9:38AM EDT | 52.50 | 0.10 | 0.10 | 0.15 | 0.00 | - | 1 | 8 | 88.28% |
| MUR221021C00055000 | 2022-03-17 12:20PM EDT | 55.00 | 2.15 | 1.85 | 3.20 | 0.00 | - | - | 1 | 206.98% |
| MUR221021C00060000 | 2022-06-10 11:10AM EDT | 60.00 | 1.80 | 0.00 | 0.40 | 0.00 | - | 1 | 17 | 117.19% |
| MUR221021C00065000 | 2022-04-26 2:42PM EDT | 65.00 | 0.70 | 0.75 | 0.95 | 0.00 | - | - | 13 | 174.90% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MUR221021P00020000 | 2022-06-17 3:30PM EDT | 20.00 | 0.57 | 0.55 | 0.70 | 0.00 | - | 1 | 1 | 155.08% |
| MUR221021P00022500 | 2022-09-12 12:09PM EDT | 22.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 109.28% |
| MUR221021P00025000 | 2022-09-23 3:52PM EDT | 25.00 | 0.25 | 0.20 | 0.30 | -0.05 | -16.67% | 13 | 57 | 76.95% |
| MUR221021P00027500 | 2022-09-23 2:44PM EDT | 27.50 | 0.54 | 0.45 | 0.60 | +0.14 | +35.00% | 62 | 28 | 71.48% |
| MUR221021P00030000 | 2022-09-23 12:45PM EDT | 30.00 | 1.14 | 1.00 | 1.15 | +0.84 | +280.00% | 14 | 75 | 68.21% |
| MUR221021P00032500 | 2022-09-23 2:15PM EDT | 32.50 | 2.05 | 1.85 | 2.05 | +1.30 | +173.33% | 16 | 225 | 64.60% |
| MUR221021P00035000 | 2022-09-23 11:40AM EDT | 35.00 | 3.20 | 3.10 | 3.40 | +1.87 | +140.60% | 7 | 312 | 61.72% |
| MUR221021P00037500 | 2022-09-23 10:42AM EDT | 37.50 | 5.10 | 4.90 | 5.10 | +2.35 | +85.45% | 1 | 385 | 60.45% |
| MUR221021P00040000 | 2022-09-23 12:43PM EDT | 40.00 | 7.40 | 6.90 | 7.10 | +4.40 | +146.67% | 2 | 1,201 | 56.25% |
| MUR221021P00042500 | 2022-09-12 9:30AM EDT | 42.50 | 3.10 | 9.10 | 9.50 | 0.00 | - | 3 | 64 | 55.47% |
| MUR221021P00045000 | 2022-09-14 2:20PM EDT | 45.00 | 5.40 | 11.60 | 11.80 | 0.00 | - | 8 | 11 | 52.34% |
| MUR221021P00047500 | 2022-06-16 10:26AM EDT | 47.50 | 11.93 | 19.30 | 19.70 | 0.00 | - | 2 | 2 | 254.00% |
| MUR221021P00050000 | 2022-06-22 1:51PM EDT | 50.00 | 18.10 | 20.00 | 20.60 | 0.00 | - | 4 | 13 | 219.04% |
| MUR221021P00052500 | 2022-08-11 10:17AM EDT | 52.50 | 18.00 | 12.40 | 13.30 | 0.00 | - | - | 2 | 0.00% |
| MUR221021P00055000 | 2022-08-11 3:56PM EDT | 55.00 | 20.00 | 14.90 | 15.80 | 0.00 | - | 2 | 0 | 0.00% |
| MUR221021P00060000 | 2022-04-20 11:14AM EDT | 60.00 | 18.20 | 24.80 | 25.70 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
