MPLX LP (MPLX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPLX240621C00025000 | 2023-11-29 10:30AM EDT | 25.00 | 11.34 | 11.40 | 11.80 | 0.00 | - | - | 1 | 0.00% |
| MPLX240621C00028000 | 2024-05-01 12:58PM EDT | 28.00 | 14.30 | 12.80 | 14.60 | 0.00 | - | 5 | 0 | 118.56% |
| MPLX240621C00030000 | 2024-05-01 2:07PM EDT | 30.00 | 11.70 | 10.60 | 12.30 | 0.00 | - | 40 | 0 | 90.92% |
| MPLX240621C00031000 | 2023-11-03 9:41AM EDT | 31.00 | 5.30 | 4.40 | 7.90 | 0.00 | - | 2 | 2 | 0.00% |
| MPLX240621C00032000 | 2023-11-03 9:45AM EDT | 32.00 | 4.30 | 3.30 | 7.50 | 0.00 | - | 2 | 2 | 0.00% |
| MPLX240621C00033000 | 2024-02-15 12:35PM EDT | 33.00 | 6.23 | 6.00 | 9.60 | 0.00 | - | 1 | 1 | 108.25% |
| MPLX240621C00034000 | 2024-03-04 3:08PM EDT | 34.00 | 5.80 | 7.60 | 10.40 | 0.00 | - | 1 | 2 | 110.55% |
| MPLX240621C00035000 | 2024-05-16 12:39PM EDT | 35.00 | 5.81 | 5.80 | 7.70 | 0.00 | - | 5 | 10 | 65.77% |
| MPLX240621C00036000 | 2024-05-01 2:07PM EDT | 36.00 | 5.80 | 3.50 | 7.10 | 0.00 | - | 50 | 22 | 94.43% |
| MPLX240621C00037000 | 2024-05-08 2:55PM EDT | 37.00 | 4.87 | 3.50 | 5.10 | 0.00 | - | 1 | 1 | 60.11% |
| MPLX240621C00038000 | 2024-05-14 1:03PM EDT | 38.00 | 2.66 | 2.45 | 5.00 | 0.00 | - | 6 | 10 | 73.24% |
| MPLX240621C00039000 | 2024-05-17 10:21AM EDT | 39.00 | 1.50 | 1.20 | 3.20 | 0.00 | - | 2 | 36 | 45.61% |
| MPLX240621C00040000 | 2024-05-21 3:38PM EDT | 40.00 | 1.14 | 1.20 | 1.30 | -0.06 | -5.00% | 16 | 564 | 16.31% |
| MPLX240621C00041000 | 2024-05-21 3:57PM EDT | 41.00 | 0.55 | 0.50 | 0.60 | 0.00 | - | 84 | 4,975 | 13.62% |
| MPLX240621C00042000 | 2024-05-21 3:48PM EDT | 42.00 | 0.15 | 0.15 | 0.20 | 0.00 | - | 363 | 1,616 | 12.35% |
| MPLX240621C00043000 | 2024-05-21 2:36PM EDT | 43.00 | 0.05 | 0.05 | 0.10 | +0.01 | +25.00% | 16 | 618 | 14.36% |
| MPLX240621C00044000 | 2024-05-21 3:16PM EDT | 44.00 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 3 | 1,627 | 16.02% |
| MPLX240621C00045000 | 2024-04-29 9:30AM EDT | 45.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 200 | 19.73% |
| MPLX240621C00046000 | 2024-04-12 1:48PM EDT | 46.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPLX240621P00025000 | 2023-12-04 12:58PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MPLX240621P00028000 | 2024-01-03 12:29PM EDT | 28.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 59 | 700 | 64.06% |
| MPLX240621P00029000 | 2023-11-03 10:57AM EDT | 29.00 | 0.30 | 0.10 | 0.20 | 0.00 | - | 76 | 85 | 71.68% |
| MPLX240621P00030000 | 2024-01-04 2:35PM EDT | 30.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 1,032 | 53.91% |
| MPLX240621P00031000 | 2024-05-01 9:30AM EDT | 31.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 100 | 136 | 73.44% |
| MPLX240621P00032000 | 2024-05-01 1:43PM EDT | 32.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 100 | 168 | 50.00% |
| MPLX240621P00033000 | 2024-04-19 10:53AM EDT | 33.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 71 | 1,016 | 52.25% |
| MPLX240621P00034000 | 2024-03-21 9:40AM EDT | 34.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 3,835 | 55.27% |
| MPLX240621P00035000 | 2024-04-29 1:21PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,393 | 30.08% |
| MPLX240621P00036000 | 2024-05-06 3:25PM EDT | 36.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | 20 | 1,436 | 39.60% |
| MPLX240621P00037000 | 2024-05-17 10:38AM EDT | 37.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 3 | 1,585 | 54.79% |
| MPLX240621P00038000 | 2024-05-16 11:17AM EDT | 38.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 16 | 2,197 | 21.68% |
| MPLX240621P00039000 | 2024-05-21 1:45PM EDT | 39.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 120 | 3,180 | 14.06% |
| MPLX240621P00040000 | 2024-05-21 2:42PM EDT | 40.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 55 | 1,967 | 11.33% |
| MPLX240621P00041000 | 2024-05-20 11:51AM EDT | 41.00 | 0.51 | 0.40 | 0.55 | 0.00 | - | 10 | 404 | 10.47% |
| MPLX240621P00042000 | 2024-05-21 10:37AM EDT | 42.00 | 1.20 | 0.80 | 1.30 | -0.34 | -22.08% | 15 | 84 | 12.35% |
| MPLX240621P00043000 | 2024-05-20 2:45PM EDT | 43.00 | 2.10 | 1.50 | 3.60 | 0.00 | - | 1 | 7 | 49.37% |
| MPLX240621P00044000 | 2023-12-18 2:01PM EDT | 44.00 | 8.40 | 6.10 | 8.70 | 0.00 | - | 1 | 13 | 116.46% |
| MPLX240621P00045000 | 2024-05-21 1:46PM EDT | 45.00 | 4.02 | 3.80 | 4.40 | -0.06 | -1.47% | 5 | 48 | 31.40% |
© 2024 Yahoo. All rights reserved.