MPLX LP (MPLX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPLX240517C00035000 | 2024-04-17 11:35AM EDT | 35.00 | 6.80 | 5.00 | 9.00 | +1.79 | +35.73% | 5 | 12 | 129.49% |
| MPLX240517C00036000 | 2024-04-15 2:13PM EDT | 36.00 | 4.46 | 4.60 | 8.00 | 0.00 | - | - | 1 | 56.93% |
| MPLX240517C00037000 | 2024-04-03 9:46AM EDT | 37.00 | 5.25 | 3.50 | 7.00 | 0.00 | - | 1 | 1 | 107.72% |
| MPLX240517C00039000 | 2024-04-25 11:09AM EDT | 39.00 | 2.80 | 2.25 | 4.70 | 0.00 | - | 5 | 65 | 77.54% |
| MPLX240517C00040000 | 2024-04-26 3:59PM EDT | 40.00 | 1.90 | 0.35 | 2.00 | +0.09 | +4.97% | 12 | 129 | 14.06% |
| MPLX240517C00041000 | 2024-04-26 1:15PM EDT | 41.00 | 0.90 | 0.90 | 1.70 | -0.20 | -18.18% | 51 | 460 | 29.35% |
| MPLX240517C00042000 | 2024-04-26 3:55PM EDT | 42.00 | 0.35 | 0.25 | 0.35 | -0.05 | -12.50% | 77 | 2,919 | 9.33% |
| MPLX240517C00043000 | 2024-04-26 3:03PM EDT | 43.00 | 0.10 | 0.10 | 0.15 | -0.01 | -9.09% | 33 | 568 | 12.60% |
| MPLX240517C00044000 | 2024-04-25 3:09PM EDT | 44.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 142 | 13.97% |
| MPLX240517C00045000 | 2024-04-18 3:57PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,000 | 1,008 | 18.75% |
| MPLX240517C00046000 | 2024-04-05 12:24PM EDT | 46.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 23.24% |
PutsforMay 17, 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 | 38.77% |
| MPLX240517P00038000 | 2024-04-22 11:16AM EDT | 38.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 11 | 50 | 37.70% |
| MPLX240517P00039000 | 2024-04-25 3:51PM EDT | 39.00 | 0.06 | 0.05 | 0.10 | -0.04 | -40.00% | 28 | 171 | 23.24% |
| MPLX240517P00040000 | 2024-04-26 3:36PM EDT | 40.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 559 | 523 | 23.24% |
| MPLX240517P00041000 | 2024-04-26 2:39PM EDT | 41.00 | 0.50 | 0.40 | 0.55 | -0.05 | -9.09% | 7 | 238 | 23.98% |
| MPLX240517P00042000 | 2024-04-26 2:39PM EDT | 42.00 | 1.10 | 1.00 | 1.20 | +0.08 | +7.84% | 10 | 137 | 29.25% |
| MPLX240517P00043000 | 2024-04-09 1:30PM EDT | 43.00 | 2.10 | 1.10 | 3.00 | 0.00 | - | 2 | 5 | 60.06% |
© 2024 Yahoo. All rights reserved.