Murphy Oil Corporation (MUR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:08AM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MUR241220C00017500 | 2024-05-17 10:42AM EDT | 17.50 | 25.76 | 21.40 | 24.70 | 0.00 | - | 2 | 2 | 84.47% |
| MUR241220C00020000 | 2024-05-29 10:43AM EDT | 20.00 | 22.47 | 18.90 | 22.20 | 0.00 | - | 1 | 1 | 72.71% |
| MUR241220C00022500 | 2024-05-29 9:44AM EDT | 22.50 | 20.01 | 16.60 | 19.80 | 0.00 | - | 20 | 20 | 65.97% |
| MUR241220C00025000 | 2023-12-08 3:29PM EDT | 25.00 | 17.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MUR241220C00027500 | 2023-12-18 12:14PM EDT | 27.50 | 17.40 | 10.70 | 12.40 | 0.00 | - | 10 | 10 | 24.02% |
| MUR241220C00030000 | 2023-11-02 12:36PM EDT | 30.00 | 17.40 | 15.00 | 15.50 | 0.00 | - | 4 | 2 | 95.26% |
| MUR241220C00032500 | 2024-02-12 10:52AM EDT | 32.50 | 8.50 | 11.90 | 12.20 | 0.00 | - | 1 | 17 | 74.79% |
| MUR241220C00035000 | 2024-05-23 3:35PM EDT | 35.00 | 8.40 | 6.40 | 6.70 | 0.00 | - | 1 | 14 | 34.53% |
| MUR241220C00037500 | 2024-05-29 11:12AM EDT | 37.50 | 6.60 | 4.70 | 5.00 | 0.00 | - | 2 | 73 | 32.64% |
| MUR241220C00040000 | 2024-05-30 9:57AM EDT | 40.00 | 5.00 | 3.30 | 3.50 | 0.00 | - | 1 | 109 | 30.48% |
| MUR241220C00042500 | 2024-06-05 12:07PM EDT | 42.50 | 2.40 | 0.60 | 2.35 | 0.00 | - | 2 | 333 | 29.10% |
| MUR241220C00045000 | 2024-05-31 1:35PM EDT | 45.00 | 2.60 | 1.35 | 1.50 | 0.00 | - | 3 | 210 | 28.02% |
| MUR241220C00047500 | 2024-06-06 9:33AM EDT | 47.50 | 0.95 | 0.85 | 2.25 | -0.75 | -44.12% | 64 | 243 | 40.77% |
| MUR241220C00050000 | 2024-06-05 11:00AM EDT | 50.00 | 1.08 | 0.50 | 0.60 | 0.00 | - | 1 | 1,460 | 27.56% |
| MUR241220C00052500 | 2024-06-03 10:30AM EDT | 52.50 | 0.50 | 0.25 | 0.40 | 0.00 | - | 3 | 130 | 28.08% |
| MUR241220C00055000 | 2024-05-29 11:59AM EDT | 55.00 | 0.30 | 0.00 | 0.90 | 0.00 | - | 1 | 458 | 39.28% |
| MUR241220C00057500 | 2024-05-10 12:05PM EDT | 57.50 | 0.55 | 0.00 | 0.20 | 0.00 | - | 2 | 187 | 29.64% |
| MUR241220C00060000 | 2024-05-01 11:11AM EDT | 60.00 | 0.53 | 0.00 | 2.15 | 0.00 | - | 2 | 15 | 61.18% |
| MUR241220C00065000 | 2024-04-05 12:27PM EDT | 65.00 | 0.88 | 0.00 | 1.40 | 0.00 | - | 18 | 117 | 58.72% |
| MUR241220C00070000 | 2024-04-12 12:49PM EDT | 70.00 | 0.35 | 0.00 | 1.25 | 0.00 | - | 8 | 26 | 51.98% |
| MUR241220C00075000 | 2024-05-07 3:45PM EDT | 75.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 5 | 225 | 46.97% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MUR241220P00017500 | 2023-05-26 3:56PM EDT | 17.50 | 1.20 | 0.00 | 5.00 | 0.00 | - | 2 | 20 | 128.96% |
| MUR241220P00020000 | 2023-12-22 12:29PM EDT | 20.00 | 0.39 | 0.00 | 0.55 | 0.00 | - | 5 | 11 | 58.40% |
| MUR241220P00022500 | 2024-03-04 2:10PM EDT | 22.50 | 0.30 | 0.00 | 1.50 | 0.00 | - | 300 | 311 | 63.87% |
| MUR241220P00025000 | 2024-01-30 1:35PM EDT | 25.00 | 0.75 | 0.50 | 0.60 | 0.00 | - | 1 | 76 | 50.93% |
| MUR241220P00027500 | 2024-03-14 3:42PM EDT | 27.50 | 0.45 | 0.15 | 0.65 | 0.00 | - | 5 | 19 | 43.65% |
| MUR241220P00030000 | 2024-05-21 3:51PM EDT | 30.00 | 0.30 | 0.40 | 0.50 | 0.00 | - | 2 | 23 | 33.01% |
| MUR241220P00032500 | 2024-05-07 10:26AM EDT | 32.50 | 0.55 | 0.70 | 0.85 | 0.00 | - | 2 | 1,006 | 31.28% |
| MUR241220P00035000 | 2024-06-04 2:34PM EDT | 35.00 | 1.30 | 1.20 | 1.35 | 0.00 | - | 123 | 294 | 29.31% |
| MUR241220P00037500 | 2024-06-04 3:57PM EDT | 37.50 | 1.95 | 1.95 | 2.10 | 0.00 | - | 2 | 566 | 27.69% |
| MUR241220P00040000 | 2024-04-26 10:47AM EDT | 40.00 | 1.95 | 1.95 | 2.35 | 0.00 | - | 1 | 1,024 | 19.46% |
| MUR241220P00042500 | 2024-05-31 9:49AM EDT | 42.50 | 3.20 | 4.30 | 4.70 | 0.00 | - | 1 | 34 | 26.59% |
| MUR241220P00045000 | 2024-05-23 10:59AM EDT | 45.00 | 6.10 | 5.30 | 6.20 | +1.20 | +24.49% | 63 | 747 | 23.68% |
| MUR241220P00047500 | 2024-04-09 11:26AM EDT | 47.50 | 4.50 | 4.90 | 5.20 | 0.00 | - | 43 | 229 | 0.00% |
| MUR241220P00050000 | 2024-04-09 11:29AM EDT | 50.00 | 5.80 | 6.50 | 7.10 | 0.00 | - | 42 | 88 | 0.00% |
| MUR241220P00052500 | 2024-04-08 11:50AM EDT | 52.50 | 6.90 | 8.90 | 9.10 | 0.00 | - | 35 | 40 | 0.00% |
| MUR241220P00055000 | 2024-05-01 2:38PM EDT | 55.00 | 11.40 | 9.90 | 13.80 | 0.00 | - | 1 | 4 | 0.00% |
| MUR241220P00057500 | 2023-11-16 11:19AM EDT | 57.50 | 15.50 | 15.40 | 15.80 | 0.00 | - | - | 8 | 0.00% |
| MUR241220P00060000 | 2023-12-26 11:21AM EDT | 60.00 | 16.30 | 19.30 | 24.00 | 0.00 | - | - | 3 | 53.96% |
| MUR241220P00070000 | 2022-11-28 4:40PM EDT | 70.00 | 31.20 | 28.80 | 32.20 | 0.00 | - | 3 | 0 | 72.46% |
| MUR241220P00075000 | 2024-05-28 10:04AM EDT | 75.00 | 32.90 | 33.10 | 37.00 | 0.00 | - | 1 | 0 | 75.17% |
© 2024 Yahoo. All rights reserved.