Murphy Oil Corporation (MUR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MUR230217C00025000 | 2023-01-18 12:47PM EST | 25.00 | 16.80 | 19.60 | 21.00 | 0.00 | - | - | 10 | 183.69% |
| MUR230217C00027500 | 2023-01-03 2:26PM EST | 27.50 | 12.80 | 17.30 | 18.80 | 0.00 | - | - | 3 | 121.29% |
| MUR230217C00030000 | 2023-01-18 12:45PM EST | 30.00 | 11.80 | 14.80 | 16.40 | 0.00 | - | 1 | 2 | 108.01% |
| MUR230217C00032500 | 2022-12-29 10:43AM EST | 32.50 | 10.50 | 12.20 | 13.50 | 0.00 | - | - | 6 | 116.11% |
| MUR230217C00035000 | 2023-01-12 1:05PM EST | 35.00 | 8.20 | 10.00 | 11.20 | 0.00 | - | 3 | 8 | 74.02% |
| MUR230217C00037500 | 2023-01-25 10:17AM EST | 37.50 | 5.12 | 7.60 | 8.90 | 0.00 | - | 2 | 43 | 66.21% |
| MUR230217C00040000 | 2023-01-26 3:52PM EST | 40.00 | 5.70 | 5.50 | 6.00 | +2.60 | +83.87% | 27 | 240 | 58.74% |
| MUR230217C00042500 | 2023-01-26 1:25PM EST | 42.50 | 3.55 | 3.40 | 3.80 | +1.42 | +66.67% | 60 | 222 | 48.15% |
| MUR230217C00045000 | 2023-01-26 3:59PM EST | 45.00 | 2.00 | 1.80 | 2.10 | +0.95 | +90.48% | 247 | 327 | 43.41% |
| MUR230217C00047500 | 2023-01-26 3:49PM EST | 47.50 | 0.65 | 0.75 | 0.95 | +0.30 | +85.71% | 252 | 1,036 | 40.19% |
| MUR230217C00050000 | 2023-01-26 3:35PM EST | 50.00 | 0.31 | 0.20 | 0.35 | +0.11 | +55.00% | 89 | 82 | 38.43% |
| MUR230217C00055000 | 2023-01-06 11:37AM EST | 55.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 4 | 7 | 49.81% |
| MUR230217C00060000 | 2022-12-19 12:37PM EST | 60.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | - | 15 | 55.08% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MUR230217P00027500 | 2023-01-03 9:58AM EST | 27.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 10 | 138.77% |
| MUR230217P00030000 | 2023-01-05 11:45AM EST | 30.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 500 | 511 | 103.13% |
| MUR230217P00032500 | 2023-01-11 1:40PM EST | 32.50 | 0.30 | 0.05 | 0.15 | 0.00 | - | 102 | 115 | 75.20% |
| MUR230217P00035000 | 2023-01-26 2:13PM EST | 35.00 | 0.05 | 0.00 | 0.15 | -0.15 | -75.00% | 7 | 839 | 57.81% |
| MUR230217P00037500 | 2023-01-26 12:47PM EST | 37.50 | 0.15 | 0.05 | 0.20 | -0.30 | -66.67% | 6 | 490 | 54.98% |
| MUR230217P00040000 | 2023-01-26 3:34PM EST | 40.00 | 0.25 | 0.20 | 0.40 | -0.70 | -73.68% | 9 | 275 | 49.32% |
| MUR230217P00042500 | 2023-01-26 2:55PM EST | 42.50 | 0.75 | 0.60 | 0.80 | -1.15 | -60.53% | 7 | 143 | 44.04% |
| MUR230217P00045000 | 2023-01-26 2:34PM EST | 45.00 | 1.57 | 1.45 | 1.65 | -2.13 | -57.57% | 6 | 95 | 41.16% |
| MUR230217P00047500 | 2023-01-18 11:36AM EST | 47.50 | 5.70 | 2.80 | 3.10 | 0.00 | - | 4 | 97 | 40.23% |
| MUR230217P00050000 | 2022-12-29 1:16PM EST | 50.00 | 7.80 | 4.70 | 5.20 | 0.00 | - | - | 6 | 45.22% |
| MUR230217P00060000 | 2023-01-25 2:21PM EST | 60.00 | 17.70 | 13.90 | 15.20 | 0.00 | - | 5 | 20 | 89.55% |
© 2023 Yahoo. All rights reserved.
