Australia markets closed

Murphy Oil Corporation (MUR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
35.17-0.39 (-1.10%)
At close: 04:00PM EDT
36.00 +0.83 (+2.36%)
After hours: 07:38PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MUR221021C000200002022-09-28 3:03PM EDT20.0014.8314.9015.600.00-17122.27%
MUR221021C000225002022-06-21 11:13AM EDT22.5012.569.009.300.00-210.00%
MUR221021C000250002022-09-21 1:14PM EDT25.0013.809.9010.400.00-12298.24%
MUR221021C000275002022-09-23 9:50AM EDT27.506.507.708.100.00-4575.88%
MUR221021C000300002022-09-28 3:39PM EDT30.005.745.505.800.00-2668.95%
MUR221021C000325002022-09-28 3:55PM EDT32.503.763.603.900.00-83266.70%
MUR221021C000350002022-09-30 12:45PM EDT35.002.452.102.35-0.05-2.00%516663.77%
MUR221021C000375002022-09-30 1:26PM EDT37.501.401.051.30+0.15+12.00%1561961.67%
MUR221021C000400002022-09-30 12:52PM EDT40.000.700.450.65+0.10+16.67%91,46260.16%
MUR221021C000425002022-09-29 3:49PM EDT42.500.350.200.300.00-1423160.35%
MUR221021C000450002022-09-29 1:14PM EDT45.000.200.050.150.00-314759.77%
MUR221021C000475002022-09-28 2:22PM EDT47.500.100.000.400.00-615280.27%
MUR221021C000500002022-09-28 1:30PM EDT50.000.050.000.150.00-520775.39%
MUR221021C000525002022-09-22 9:38AM EDT52.500.100.000.750.00-18114.36%
MUR221021C000550002022-03-17 12:20PM EDT55.002.151.853.200.00--1220.46%
MUR221021C000600002022-06-10 11:10AM EDT60.001.800.000.400.00-117124.61%
MUR221021C000650002022-04-26 2:42PM EDT65.000.700.750.950.00--13188.38%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MUR221021P000200002022-09-26 11:00AM EDT20.000.450.450.100.00-78155.08%
MUR221021P000225002022-09-26 11:00AM EDT22.500.310.000.100.00-143092.19%
MUR221021P000250002022-09-28 3:04PM EDT25.000.160.000.150.00-18378.13%
MUR221021P000275002022-09-30 11:29AM EDT27.500.200.100.30-0.47-70.15%107073.24%
MUR221021P000300002022-09-30 11:29AM EDT30.000.450.400.55-0.05-10.00%109668.65%
MUR221021P000325002022-09-30 1:25PM EDT32.500.901.001.15-0.60-40.00%522766.55%
MUR221021P000350002022-09-29 2:31PM EDT35.002.151.952.150.00-130663.62%
MUR221021P000375002022-09-29 12:16PM EDT37.503.493.303.600.00-338759.91%
MUR221021P000400002022-09-26 3:16PM EDT40.008.105.205.500.00-11,20158.89%
MUR221021P000425002022-09-26 3:17PM EDT42.5010.507.407.700.00-36458.40%
MUR221021P000450002022-09-30 2:12PM EDT45.009.609.7010.20-0.80-7.69%21262.11%
MUR221021P000475002022-06-16 10:26AM EDT47.5011.9319.3019.700.00-22322.95%
MUR221021P000500002022-06-22 1:51PM EDT50.0018.1020.0020.600.00-413287.79%
MUR221021P000525002022-08-11 10:17AM EDT52.5018.0012.4013.300.00--20.00%
MUR221021P000550002022-08-11 3:56PM EDT55.0020.0014.9015.800.00-200.00%
MUR221021P000600002022-04-20 11:14AM EDT60.0018.2024.8025.700.00--1144.53%