MPLX LP (MPLX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:01AM EDT. Market open.
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 | 11.20 | 14.50 | 0.00 | - | 5 | 0 | 124.51% |
| MPLX240621C00030000 | 2024-05-01 2:07PM EDT | 30.00 | 11.70 | 10.10 | 12.50 | 0.00 | - | 40 | 0 | 132.23% |
| 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 | 76.76% |
| MPLX240621C00034000 | 2024-03-04 3:08PM EDT | 34.00 | 5.80 | 7.60 | 10.40 | 0.00 | - | 1 | 2 | 154.00% |
| MPLX240621C00035000 | 2024-05-22 12:36PM EDT | 35.00 | 5.72 | 3.70 | 6.40 | 0.00 | - | 5 | 5 | 85.84% |
| MPLX240621C00036000 | 2024-05-23 2:32PM EDT | 36.00 | 4.20 | 4.10 | 6.90 | 0.00 | - | 22 | 22 | 79.30% |
| MPLX240621C00037000 | 2024-05-29 9:33AM EDT | 37.00 | 4.80 | 3.10 | 5.80 | 0.00 | - | 1 | 1 | 67.19% |
| MPLX240621C00038000 | 2024-05-30 12:10PM EDT | 38.00 | 2.62 | 2.20 | 4.00 | 0.00 | - | 1 | 9 | 73.54% |
| MPLX240621C00039000 | 2024-05-24 10:35AM EDT | 39.00 | 1.44 | 0.00 | 3.30 | 0.00 | - | 4 | 36 | 70.17% |
| MPLX240621C00040000 | 2024-05-31 3:47PM EDT | 40.00 | 0.86 | 0.75 | 0.95 | 0.00 | - | 33 | 535 | 19.87% |
| MPLX240621C00041000 | 2024-05-31 1:30PM EDT | 41.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 5 | 4,790 | 16.16% |
| MPLX240621C00042000 | 2024-05-31 3:32PM EDT | 42.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 1,731 | 17.68% |
| MPLX240621C00043000 | 2024-05-24 3:07PM EDT | 43.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 594 | 18.16% |
| MPLX240621C00044000 | 2024-05-22 9:59AM EDT | 44.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 1,627 | 12.50% |
| MPLX240621C00045000 | 2024-05-30 9:32AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 202 | 12.50% |
| MPLX240621C00046000 | 2024-04-12 1:48PM EDT | 46.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 52.83% |
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 | 79.69% |
| MPLX240621P00029000 | 2023-11-03 10:57AM EDT | 29.00 | 0.30 | 0.10 | 0.20 | 0.00 | - | 76 | 85 | 89.06% |
| MPLX240621P00030000 | 2024-01-04 2:35PM EDT | 30.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 1,032 | 66.80% |
| MPLX240621P00031000 | 2024-05-23 12:26PM EDT | 31.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 136 | 53.91% |
| MPLX240621P00032000 | 2024-05-01 1:43PM EDT | 32.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 100 | 168 | 53.91% |
| MPLX240621P00033000 | 2024-04-19 10:53AM EDT | 33.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 71 | 1,016 | 54.69% |
| MPLX240621P00034000 | 2024-05-31 10:37AM EDT | 34.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 3,835 | 48.05% |
| MPLX240621P00035000 | 2024-05-31 10:40AM EDT | 35.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 1,391 | 35.94% |
| MPLX240621P00036000 | 2024-05-06 3:25PM EDT | 36.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 20 | 1,436 | 34.96% |
| MPLX240621P00037000 | 2024-05-17 10:38AM EDT | 37.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 1,585 | 28.42% |
| MPLX240621P00038000 | 2024-05-28 2:40PM EDT | 38.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 21 | 2,218 | 18.16% |
| MPLX240621P00039000 | 2024-05-30 2:36PM EDT | 39.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 2 | 3,182 | 14.75% |
| MPLX240621P00040000 | 2024-05-31 2:11PM EDT | 40.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 1 | 2,029 | 13.04% |
| MPLX240621P00041000 | 2024-05-23 12:26PM EDT | 41.00 | 0.62 | 0.30 | 0.75 | 0.00 | - | 1 | 404 | 10.40% |
| MPLX240621P00042000 | 2024-05-28 9:37AM EDT | 42.00 | 1.58 | 1.15 | 1.85 | 0.00 | - | 2 | 76 | 21.92% |
| MPLX240621P00043000 | 2024-05-20 2:45PM EDT | 43.00 | 2.10 | 2.05 | 3.20 | 0.00 | - | 1 | 0 | 41.60% |
| MPLX240621P00044000 | 2023-12-18 2:01PM EDT | 44.00 | 8.40 | 6.10 | 8.70 | 0.00 | - | 1 | 13 | 141.70% |
| MPLX240621P00045000 | 2024-05-21 1:46PM EDT | 45.00 | 4.02 | 4.10 | 6.60 | 0.00 | - | 5 | 1 | 61.47% |
© 2024 Yahoo. All rights reserved.