Options Chain for MURPHY OIL CORP COM (MUR) - $35.37 as of 9/6/2024 4:01:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 12.40 | 16.70 | % | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 22.50 | 10.30 | 14.20 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 25.00 | 7.90 | 11.70 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 27.50 | 5.20 | 9.20 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 30.00 | 2.90 | 6.60 | % | 0 | 0 | 1.53 | 0.98 | 0.02 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 32.50 | 1.70 | 2.40 | 2.80 | 0.00 | 0.00% | 0 | 3 | 0.37 | 0.83 | 0.11 | -0.03 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 35.00 | 0.65 | 0.75 | 0.75 | -0.70 | -48.28% | 22 | 125 | 0.32 | 0.45 | 0.19 | -0.03 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 37.50 | 0.10 | 0.15 | 0.14 | -0.14 | -50.00% | 1 | 140 | 0.33 | 0.10 | 0.08 | -0.01 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 40.00 | 0.00 | 0.05 | 0.02 | -0.05 | -71.43% | 2 | 456 | 0.42 | 0.01 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 42.50 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 66 | 0.64 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:49 PM EST |
| 45.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 8 | 1.28 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 3:59:49 PM EST |
| 47.50 | 0.00 | 0.80 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 50.00 | 0.00 | 0.65 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 55.00 | 0.00 | 0.65 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 60.00 | 0.00 | 0.65 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 22.50 | 0.00 | 0.05 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 25.00 | 0.00 | 0.10 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 27.50 | 0.00 | 0.05 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 30.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 50 | 0.60 | -0.02 | 0.02 | -0.01 | 8/8/2024 | 9/6/2024 3:59:49 PM EST |
| 32.50 | 0.15 | 0.25 | 0.24 | +0.10 | +71.43% | 1 | 37 | 0.34 | -0.17 | 0.11 | -0.03 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 35.00 | 1.00 | 1.15 | 1.10 | +0.54 | +96.43% | 11 | 439 | 0.33 | -0.55 | 0.19 | -0.03 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 37.50 | 1.10 | 5.10 | 2.84 | -0.01 | -0.36% | 1 | 180 | 0.61 | -0.90 | 0.08 | -0.01 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 40.00 | 4.40 | 6.50 | 6.75 | +3.25 | +92.86% | 1 | 6 | 1.29 | -0.99 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 42.50 | 6.90 | 9.20 | 2.90 | 0.00 | 0.00% | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 7/19/2024 | 9/6/2024 3:59:49 PM EST |
| 45.00 | 9.40 | 11.70 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 47.50 | 11.90 | 14.10 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 50.00 | 14.40 | 16.70 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 55.00 | 19.40 | 21.70 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 60.00 | 24.60 | 26.70 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST |