MPLX LP (MPLX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPLX240517C00035000 | 2024-04-26 10:40AM EDT | 35.00 | 6.80 | 6.20 | 8.80 | 0.00 | - | 5 | 12 | 86.33% |
| MPLX240517C00036000 | 2024-04-15 2:13PM EDT | 36.00 | 4.46 | 5.30 | 7.80 | 0.00 | - | - | 1 | 79.20% |
| MPLX240517C00037000 | 2024-04-03 9:46AM EDT | 37.00 | 5.25 | 4.20 | 6.60 | 0.00 | - | 1 | 1 | 63.77% |
| MPLX240517C00039000 | 2024-04-30 2:17PM EDT | 39.00 | 2.90 | 2.70 | 3.00 | +0.10 | +3.57% | 6 | 60 | 29.69% |
| MPLX240517C00040000 | 2024-04-30 3:10PM EDT | 40.00 | 1.82 | 1.70 | 2.00 | -0.22 | -10.78% | 8 | 124 | 21.97% |
| MPLX240517C00041000 | 2024-04-30 3:18PM EDT | 41.00 | 0.75 | 0.65 | 1.05 | -0.27 | -26.47% | 78 | 424 | 15.33% |
| MPLX240517C00042000 | 2024-04-30 3:33PM EDT | 42.00 | 0.15 | 0.10 | 0.25 | -0.15 | -42.86% | 287 | 3,054 | 9.18% |
| MPLX240517C00043000 | 2024-04-30 2:18PM EDT | 43.00 | 0.10 | 0.00 | 0.10 | -0.02 | -16.67% | 17 | 575 | 12.75% |
| MPLX240517C00044000 | 2024-04-29 10:08AM EDT | 44.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 25 | 125 | 19.14% |
| MPLX240517C00045000 | 2024-04-18 3:57PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,000 | 1,008 | 21.09% |
| MPLX240517C00046000 | 2024-04-05 12:24PM EDT | 46.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 58.06% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPLX240517P00036000 | 2024-03-25 9:30AM EDT | 36.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| MPLX240517P00037000 | 2024-04-17 3:01PM EDT | 37.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 30 | 53 | 41.02% |
| MPLX240517P00038000 | 2024-04-22 11:16AM EDT | 38.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 11 | 50 | 60.45% |
| MPLX240517P00039000 | 2024-04-30 9:58AM EDT | 39.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 50 | 178 | 24.12% |
| MPLX240517P00040000 | 2024-04-30 3:54PM EDT | 40.00 | 0.10 | 0.10 | 0.20 | -0.05 | -33.33% | 54 | 814 | 21.97% |
| MPLX240517P00041000 | 2024-04-30 1:26PM EDT | 41.00 | 0.35 | 0.40 | 0.50 | -0.04 | -10.26% | 12 | 243 | 22.90% |
| MPLX240517P00042000 | 2024-04-30 1:26PM EDT | 42.00 | 0.90 | 1.05 | 1.25 | -0.17 | -15.89% | 11 | 148 | 30.91% |
| MPLX240517P00043000 | 2024-04-09 1:30PM EDT | 43.00 | 2.10 | 1.25 | 3.80 | 0.00 | - | 2 | 5 | 84.38% |
| MPLX240517P00044000 | 2024-04-23 3:25PM EDT | 44.00 | 3.05 | 2.50 | 4.50 | 0.00 | - | - | 30 | 58.69% |
| MPLX240517P00045000 | 2024-04-22 2:41PM EDT | 45.00 | 3.90 | 3.70 | 5.90 | -0.60 | -13.33% | 3 | 2 | 76.22% |
© 2024 Yahoo. All rights reserved.