Murphy Oil Corporation (MUR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MUR220218C00015000 | 2021-12-29 2:26PM EST | 15.00 | 11.30 | 16.00 | 16.60 | 0.00 | - | - | 2 | 187.11% |
| MUR220218C00020000 | 2022-01-20 3:19PM EST | 20.00 | 11.29 | 11.10 | 11.80 | 0.00 | - | 4 | 16 | 94.53% |
| MUR220218C00022500 | 2022-01-24 3:05PM EST | 22.50 | 7.10 | 8.60 | 9.10 | 0.00 | - | 13 | 24 | 95.90% |
| MUR220218C00025000 | 2022-01-27 2:30PM EST | 25.00 | 6.20 | 6.10 | 6.70 | 0.00 | - | 3 | 46 | 79.30% |
| MUR220218C00027500 | 2022-01-28 2:21PM EST | 27.50 | 3.60 | 4.00 | 4.60 | -1.30 | -26.53% | 1 | 207 | 59.57% |
| MUR220218C00030000 | 2022-01-28 3:59PM EST | 30.00 | 2.55 | 2.50 | 2.70 | +0.65 | +34.21% | 25 | 364 | 61.82% |
| MUR220218C00032500 | 2022-01-28 3:59PM EST | 32.50 | 1.35 | 1.30 | 1.40 | +0.10 | +8.00% | 34 | 1,663 | 60.50% |
| MUR220218C00035000 | 2022-01-28 12:00PM EST | 35.00 | 0.50 | 0.50 | 0.65 | -0.01 | -1.96% | 71 | 2,651 | 58.11% |
| MUR220218C00037500 | 2022-01-28 9:35AM EST | 37.50 | 0.25 | 0.20 | 0.25 | +0.07 | +38.89% | 1 | 420 | 57.81% |
| MUR220218C00040000 | 2022-01-27 9:49AM EST | 40.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 10 | 304 | 63.09% |
Putsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MUR220218P00017500 | 2021-12-20 9:30AM EST | 17.50 | 0.45 | 0.00 | 0.35 | 0.00 | - | - | 1 | 148.83% |
| MUR220218P00020000 | 2021-12-21 10:01AM EST | 20.00 | 0.75 | 0.00 | 0.20 | 0.00 | - | - | 152 | 106.64% |
| MUR220218P00022500 | 2022-01-28 2:26PM EST | 22.50 | 0.10 | 0.05 | 0.25 | +0.05 | +100.00% | 1 | 17 | 89.84% |
| MUR220218P00025000 | 2022-01-28 12:10PM EST | 25.00 | 0.25 | 0.15 | 0.35 | -0.10 | -28.57% | 1 | 215 | 75.39% |
| MUR220218P00027500 | 2022-01-28 12:00PM EST | 27.50 | 0.60 | 0.55 | 0.70 | 0.00 | - | 12 | 354 | 71.09% |
| MUR220218P00030000 | 2022-01-28 12:22PM EST | 30.00 | 1.40 | 1.25 | 1.45 | -0.45 | -24.32% | 13 | 258 | 67.19% |
| MUR220218P00032500 | 2022-01-27 1:49PM EST | 32.50 | 2.75 | 2.50 | 2.70 | -0.75 | -21.43% | 5 | 40 | 65.58% |
| MUR220218P00035000 | 2022-01-26 12:18PM EST | 35.00 | 4.00 | 4.20 | 4.70 | 0.00 | - | 7 | 7 | 69.29% |
| MUR220218P00037500 | 2022-01-04 10:21AM EST | 37.50 | 8.64 | 6.20 | 6.80 | 0.00 | - | - | 1 | 68.46% |
| MUR220218P00040000 | 2022-01-03 12:19PM EST | 40.00 | 13.00 | 8.60 | 9.20 | 0.00 | - | - | 20 | 77.73% |
© 2022 Yahoo. All rights reserved.
