Murphy Oil Corporation (MUR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MUR220715C00015000 | 2022-06-17 10:15AM EDT | 15.00 | 20.10 | 16.30 | 16.70 | 0.00 | - | 1 | 2 | 201.17% |
| MUR220715C00020000 | 2022-05-20 9:55AM EDT | 20.00 | 15.20 | 13.40 | 15.10 | 0.00 | - | 110 | 68 | 337.79% |
| MUR220715C00022500 | 2022-01-25 11:22AM EDT | 22.50 | 8.70 | 11.70 | 12.20 | 0.00 | - | 1 | 15 | 291.99% |
| MUR220715C00025000 | 2022-06-23 3:59PM EDT | 25.00 | 6.61 | 6.60 | 6.80 | 0.00 | - | 5 | 9 | 75.78% |
| MUR220715C00027500 | 2022-06-17 12:23PM EDT | 27.50 | 6.80 | 4.40 | 4.60 | 0.00 | - | 1 | 24 | 72.36% |
| MUR220715C00030000 | 2022-06-28 10:30AM EDT | 30.00 | 4.50 | 2.60 | 2.80 | 0.00 | - | 6 | 262 | 70.61% |
| MUR220715C00032500 | 2022-06-29 1:46PM EDT | 32.50 | 1.57 | 1.25 | 1.45 | -1.23 | -43.93% | 65 | 186 | 66.60% |
| MUR220715C00035000 | 2022-06-29 3:54PM EDT | 35.00 | 0.55 | 0.55 | 0.65 | -0.75 | -57.69% | 27 | 340 | 65.82% |
| MUR220715C00037500 | 2022-06-29 3:57PM EDT | 37.50 | 0.25 | 0.20 | 0.25 | -0.33 | -56.90% | 18 | 266 | 64.75% |
| MUR220715C00040000 | 2022-06-29 3:40PM EDT | 40.00 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 23 | 432 | 64.26% |
| MUR220715C00042500 | 2022-06-29 3:39PM EDT | 42.50 | 0.10 | 0.00 | 0.40 | +0.01 | +11.11% | 5 | 1,135 | 93.55% |
| MUR220715C00045000 | 2022-06-29 1:31PM EDT | 45.00 | 0.04 | 0.00 | 0.10 | -0.06 | -60.00% | 1 | 912 | 83.20% |
| MUR220715C00047500 | 2022-06-22 10:12AM EDT | 47.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 506 | 85.16% |
| MUR220715C00050000 | 2022-06-28 12:44PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 437 | 93.75% |
| MUR220715C00052500 | 2022-06-28 1:44PM EDT | 52.50 | 0.02 | 0.00 | 0.25 | 0.00 | - | 5 | 36 | 128.91% |
| MUR220715C00055000 | 2022-06-15 12:00PM EDT | 55.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 40 | 127.34% |
| MUR220715C00060000 | 2022-05-31 9:40AM EDT | 60.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | 2 | 11 | 143.36% |
| MUR220715C00065000 | 2022-04-21 12:39PM EDT | 65.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 1 | 206.25% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MUR220715P00017500 | 2022-01-18 1:13AM EDT | 17.50 | 0.60 | 0.05 | 0.55 | 0.00 | - | - | 0 | 192.97% |
| MUR220715P00020000 | 2022-06-29 1:31PM EDT | 20.00 | 0.04 | 0.00 | 0.10 | -0.31 | -88.57% | 1 | 4,845 | 109.38% |
| MUR220715P00022500 | 2022-06-22 11:55AM EDT | 22.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 90.63% |
| MUR220715P00025000 | 2022-06-29 1:31PM EDT | 25.00 | 0.11 | 0.05 | 0.20 | -0.01 | -8.33% | 5 | 17 | 73.83% |
| MUR220715P00027500 | 2022-06-29 10:42AM EDT | 27.50 | 0.28 | 0.40 | 0.50 | -0.04 | -12.50% | 5 | 954 | 72.95% |
| MUR220715P00030000 | 2022-06-29 3:34PM EDT | 30.00 | 1.05 | 1.00 | 1.15 | +0.43 | +69.35% | 10 | 561 | 67.97% |
| MUR220715P00032500 | 2022-06-29 3:48PM EDT | 32.50 | 2.40 | 2.20 | 2.35 | +1.01 | +72.66% | 49 | 204 | 66.02% |
| MUR220715P00035000 | 2022-06-29 9:45AM EDT | 35.00 | 2.74 | 3.90 | 4.10 | -0.26 | -8.67% | 1 | 122 | 63.97% |
| MUR220715P00037500 | 2022-06-24 11:38AM EDT | 37.50 | 5.37 | 6.00 | 6.30 | 0.00 | - | 11 | 637 | 63.57% |
| MUR220715P00040000 | 2022-06-29 9:30AM EDT | 40.00 | 5.91 | 8.40 | 8.60 | -0.67 | -10.18% | 1 | 273 | 61.72% |
| MUR220715P00042500 | 2022-06-28 11:40AM EDT | 42.50 | 9.30 | 10.90 | 11.10 | 0.00 | - | 2 | 149 | 74.22% |
| MUR220715P00045000 | 2022-06-16 1:46PM EDT | 45.00 | 8.60 | 13.30 | 13.60 | 0.00 | - | 3 | 95 | 67.19% |
| MUR220715P00047500 | 2022-05-31 11:47AM EDT | 47.50 | 5.51 | 15.80 | 16.10 | 0.00 | - | - | 1 | 76.56% |
| MUR220715P00050000 | 2022-06-13 9:35AM EDT | 50.00 | 8.70 | 18.20 | 18.80 | 0.00 | - | 1 | 0 | 105.86% |
© 2022 Yahoo. All rights reserved.
