MPLX LP (MPLX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:08PM EDT. Market open.
CallsforMay 17, 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 | 5.90 | 8.40 | 0.00 | - | 5 | 12 | 89.55% |
| MPLX240517C00036000 | 2024-04-15 2:13PM EDT | 36.00 | 4.46 | 4.80 | 7.50 | 0.00 | - | - | 1 | 79.69% |
| MPLX240517C00037000 | 2024-04-03 9:46AM EDT | 37.00 | 5.25 | 4.10 | 6.20 | 0.00 | - | 1 | 1 | 69.82% |
| MPLX240517C00039000 | 2024-05-01 12:43PM EDT | 39.00 | 2.25 | 0.85 | 2.80 | -0.65 | -22.41% | 50 | 61 | 37.21% |
| MPLX240517C00040000 | 2024-04-30 3:10PM EDT | 40.00 | 1.82 | 1.25 | 1.55 | 0.00 | - | 8 | 119 | 18.65% |
| MPLX240517C00041000 | 2024-05-01 12:36PM EDT | 41.00 | 0.45 | 0.30 | 0.50 | -0.30 | -40.00% | 36 | 423 | 7.91% |
| MPLX240517C00042000 | 2024-05-01 11:35AM EDT | 42.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 165 | 3,083 | 10.79% |
| MPLX240517C00043000 | 2024-05-01 9:56AM EDT | 43.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 6 | 578 | 16.21% |
| MPLX240517C00044000 | 2024-04-29 10:08AM EDT | 44.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 25 | 125 | 22.46% |
| MPLX240517C00045000 | 2024-04-18 3:57PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,000 | 1,008 | 24.02% |
| MPLX240517C00046000 | 2024-04-05 12:24PM EDT | 46.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 63.48% |
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 | 39.55% |
| MPLX240517P00038000 | 2024-04-22 11:16AM EDT | 38.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 11 | 50 | 58.55% |
| MPLX240517P00039000 | 2024-04-30 9:58AM EDT | 39.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 50 | 228 | 24.90% |
| MPLX240517P00040000 | 2024-05-01 10:44AM EDT | 40.00 | 0.20 | 0.15 | 0.30 | +0.10 | +100.00% | 28 | 806 | 23.00% |
| MPLX240517P00041000 | 2024-05-01 12:43PM EDT | 41.00 | 0.68 | 0.60 | 0.80 | +0.33 | +94.29% | 15 | 252 | 27.39% |
| MPLX240517P00042000 | 2024-05-01 10:24AM EDT | 42.00 | 1.25 | 1.40 | 1.60 | +0.35 | +38.89% | 1 | 157 | 35.06% |
| MPLX240517P00043000 | 2024-04-09 1:30PM EDT | 43.00 | 2.10 | 2.15 | 3.00 | 0.00 | - | 2 | 5 | 57.32% |
| MPLX240517P00044000 | 2024-04-23 3:25PM EDT | 44.00 | 3.05 | 2.90 | 4.00 | 0.00 | - | - | 30 | 50.10% |
| MPLX240517P00045000 | 2024-04-30 9:43AM EDT | 45.00 | 3.90 | 3.90 | 4.70 | 0.00 | - | 3 | 5 | 53.13% |
© 2024 Yahoo. All rights reserved.