Options Chain for MURPHY OIL CORP COM (MUR) - $46.44 as of 4/29/2024 1:44:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 23.80 | 25.90 | % | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:49 AM EST | |||
| 25.00 | 21.30 | 22.80 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:49 AM EST | |||
| 27.50 | 18.80 | 21.00 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:49 AM EST | |||
| 30.00 | 16.40 | 18.60 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:49 AM EST | |||
| 32.50 | 13.90 | 14.80 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:49 AM EST | |||
| 35.00 | 11.90 | 12.10 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:49 AM EST | |||
| 37.50 | 9.20 | 9.60 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:49 AM EST | |||
| 40.00 | 6.90 | 7.20 | 6.70 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.99 | 0.02 | 0.00 | 4/1/2024 | 4/29/2024 11:58:49 AM EST |
| 42.50 | 4.60 | 4.80 | 4.00 | 0.00 | 0.00% | 0 | 93 | 0.44 | 0.90 | 0.05 | -0.02 | 4/19/2024 | 4/29/2024 11:58:49 AM EST |
| 45.00 | 2.50 | 2.60 | 2.30 | -0.07 | -2.96% | 100 | 266 | 0.36 | 0.69 | 0.10 | -0.03 | 4/29/2024 | 4/29/2024 11:58:49 AM EST |
| 47.50 | 1.05 | 1.15 | 1.00 | +0.05 | +5.27% | 1 | 769 | 0.33 | 0.42 | 0.11 | -0.04 | 4/29/2024 | 4/29/2024 11:58:49 AM EST |
| 50.00 | 0.30 | 0.40 | 0.32 | 0.00 | 0.00% | 0 | 220 | 0.32 | 0.18 | 0.08 | -0.02 | 4/25/2024 | 4/29/2024 11:58:49 AM EST |
| 52.50 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 134 | 0.38 | 0.05 | 0.03 | -0.01 | 4/26/2024 | 4/29/2024 11:58:49 AM EST |
| 55.00 | 0.00 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 61 | 0.65 | 0.01 | 0.01 | 0.00 | 4/15/2024 | 4/29/2024 11:58:49 AM EST |
| 57.50 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:49 AM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:49 AM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:49 AM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:49 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.10 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:49 AM EST | |||
| 25.00 | 0.00 | 0.10 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:49 AM EST | |||
| 27.50 | 0.00 | 0.10 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:49 AM EST | |||
| 30.00 | 0.00 | 0.10 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:49 AM EST | |||
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:49 AM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:49 AM EST | |||
| 37.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.97 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/29/2024 11:58:49 AM EST |
| 40.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 21 | 0.77 | -0.01 | 0.02 | 0.00 | 4/22/2024 | 4/29/2024 11:58:49 AM EST |
| 42.50 | 0.15 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 35 | 0.35 | -0.10 | 0.05 | -0.02 | 4/23/2024 | 4/29/2024 11:58:49 AM EST |
| 45.00 | 0.60 | 0.70 | 0.80 | 0.00 | 0.00% | 0 | 271 | 0.34 | -0.31 | 0.10 | -0.03 | 4/26/2024 | 4/29/2024 11:58:49 AM EST |
| 47.50 | 1.70 | 1.80 | 2.50 | 0.00 | 0.00% | 0 | 51 | 0.34 | -0.58 | 0.11 | -0.04 | 4/25/2024 | 4/29/2024 11:58:49 AM EST |
| 50.00 | 3.50 | 3.70 | 2.85 | 0.00 | 0.00% | 0 | 38 | 0.36 | -0.82 | 0.08 | -0.02 | 4/8/2024 | 4/29/2024 11:58:49 AM EST |
| 52.50 | 5.70 | 5.90 | % | 0 | 0 | 0.42 | -0.95 | 0.03 | -0.01 | 4/29/2024 11:58:49 AM EST | |||
| 55.00 | 7.90 | 8.40 | % | 0 | 0 | 0.60 | -0.99 | 0.01 | 0.00 | 4/29/2024 11:58:49 AM EST | |||
| 57.50 | 10.60 | 11.10 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:58:49 AM EST | |||
| 60.00 | 13.10 | 13.60 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:58:49 AM EST | |||
| 65.00 | 18.10 | 18.70 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:58:49 AM EST | |||
| 70.00 | 22.70 | 24.30 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:58:49 AM EST |