Options Chain for MURPHY OIL CORP COM (MUR) - $32.98 as of 11/20/2024 8:28:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 14.80 | 17.20 | 25.76 | 0.00 | 0.00% | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 5/17/2024 | 11/20/2024 3:59:52 PM EST |
| 20.00 | 12.40 | 14.60 | 22.47 | 0.00 | 0.00% | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 5/29/2024 | 11/20/2024 3:59:52 PM EST |
| 22.50 | 9.70 | 12.10 | 10.00 | 0.00 | 0.00% | 0 | 1 | 1.77 | 1.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:52 PM EST |
| 25.00 | 7.20 | 9.00 | 9.18 | 0.00 | 0.00% | 0 | 0 | 1.15 | 0.99 | 0.00 | 0.00 | 9/10/2024 | 11/20/2024 3:59:52 PM EST |
| 27.50 | 4.80 | 6.90 | 4.80 | 0.00 | 0.00% | 0 | 0 | 1.03 | 0.95 | 0.03 | -0.01 | 10/31/2024 | 11/20/2024 3:59:52 PM EST |
| 30.00 | 3.30 | 3.50 | 2.85 | -0.75 | -20.84% | 5 | 10 | 0.34 | 0.84 | 0.07 | -0.02 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 32.50 | 1.55 | 1.70 | 1.52 | +0.27 | +21.60% | 133 | 97 | 0.34 | 0.60 | 0.12 | -0.02 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 35.00 | 0.50 | 0.65 | 0.65 | +0.21 | +47.73% | 58 | 682 | 0.33 | 0.31 | 0.11 | -0.02 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 37.50 | 0.10 | 0.20 | 0.10 | 0.00 | 0.00% | 1 | 533 | 0.33 | 0.11 | 0.06 | -0.01 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 40.00 | 0.00 | 0.30 | 0.08 | -0.02 | -20.00% | 692 | 246 | 0.42 | 0.03 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 42.50 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 384 | 0.72 | 0.01 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:52 PM EST |
| 45.00 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 206 | 0.99 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 47.50 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 256 | 1.10 | 0.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 3:59:52 PM EST |
| 50.00 | 0.00 | 0.25 | 0.04 | 0.00 | 0.00% | 0 | 1,575 | 0.91 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:52 PM EST |
| 52.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 169 | 1.29 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:52 PM EST |
| 55.00 | 0.00 | 0.60 | 0.03 | 0.00 | 0.00% | 0 | 475 | 1.30 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 11/20/2024 3:59:52 PM EST |
| 57.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 187 | 1.45 | 0.00 | 0.00 | 0.00 | 7/9/2024 | 11/20/2024 3:59:52 PM EST |
| 60.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 17 | 1.53 | 0.00 | 0.00 | 0.00 | 6/28/2024 | 11/20/2024 3:59:52 PM EST |
| 65.00 | 0.00 | 0.75 | 0.88 | 0.00 | 0.00% | 0 | 117 | 1.66 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 11/20/2024 3:59:52 PM EST |
| 70.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 26 | 1.79 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 11/20/2024 3:59:52 PM EST |
| 75.00 | 0.00 | 0.05 | 0.14 | 0.00 | 0.00% | 0 | 225 | 1.21 | 0.00 | 0.00 | 0.00 | 5/7/2024 | 11/20/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.10 | % | 0 | 20 | 1.19 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 11 | 0.97 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 11/20/2024 3:59:52 PM EST |
| 22.50 | 0.00 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 311 | 0.83 | 0.00 | 0.00 | 0.00 | 3/4/2024 | 11/20/2024 3:59:52 PM EST |
| 25.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 163 | 0.64 | -0.01 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:52 PM EST |
| 27.50 | 0.05 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 177 | 0.42 | -0.05 | 0.03 | -0.01 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 30.00 | 0.20 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 671 | 0.36 | -0.16 | 0.07 | -0.02 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
| 32.50 | 0.95 | 1.05 | 1.20 | +0.05 | +4.35% | 4 | 1,407 | 0.35 | -0.40 | 0.12 | -0.02 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 35.00 | 2.40 | 2.85 | 2.70 | -0.02 | -0.74% | 2 | 615 | 0.40 | -0.69 | 0.11 | -0.02 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 37.50 | 4.10 | 4.90 | 4.80 | 0.00 | 0.00% | 0 | 528 | 0.44 | -0.89 | 0.06 | -0.01 | 11/14/2024 | 11/20/2024 3:59:52 PM EST |
| 40.00 | 6.20 | 9.00 | 7.50 | 0.00 | 0.00% | 0 | 1,022 | 0.71 | -0.97 | 0.02 | 0.00 | 11/7/2024 | 11/20/2024 3:59:52 PM EST |
| 42.50 | 8.80 | 9.90 | 10.01 | 0.00 | 0.00% | 0 | 4 | 0.69 | -0.99 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:52 PM EST |
| 45.00 | 11.80 | 14.20 | 11.95 | 0.00 | 0.00% | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 47.50 | 14.20 | 16.50 | 14.38 | 0.00 | 0.00% | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 50.00 | 16.80 | 18.70 | 17.09 | 0.00 | 0.00% | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 52.50 | 19.20 | 21.60 | 15.85 | 0.00 | 0.00% | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 8/20/2024 | 11/20/2024 3:59:52 PM EST |
| 55.00 | 21.80 | 24.00 | 11.40 | 0.00 | 0.00% | 0 | 2 | 1.93 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 11/20/2024 3:59:52 PM EST |
| 57.50 | 24.30 | 25.60 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 60.00 | 26.30 | 29.20 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 65.00 | 31.30 | 34.20 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 70.00 | 36.20 | 39.20 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 75.00 | 41.30 | 44.20 | 32.90 | 0.00 | 0.00% | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 5/28/2024 | 11/20/2024 3:59:52 PM EST |