MPLX LP (MPLX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 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 | 15.50 | +1.26 | +9.66% | 5 | 5 | 85.45% |
| MPLX240621C00030000 | 2024-05-01 12:58PM EDT | 30.00 | 11.70 | 10.10 | 13.50 | -0.57 | -4.65% | 40 | 15 | 57.42% |
| 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 | 70.36% |
| MPLX240621C00034000 | 2024-03-04 3:08PM EDT | 34.00 | 5.80 | 7.60 | 10.40 | 0.00 | - | 1 | 2 | 74.02% |
| MPLX240621C00035000 | 2024-05-01 3:12PM EDT | 35.00 | 6.85 | 4.80 | 8.50 | -0.75 | -9.87% | 640 | 72 | 78.39% |
| MPLX240621C00036000 | 2024-05-01 12:58PM EDT | 36.00 | 5.80 | 4.00 | 7.50 | -0.22 | -3.65% | 50 | 26 | 71.46% |
| MPLX240621C00037000 | 2024-05-01 2:42PM EDT | 37.00 | 4.30 | 4.20 | 4.80 | -0.86 | -16.67% | 2,600 | 564 | 25.88% |
| MPLX240621C00038000 | 2024-05-01 3:38PM EDT | 38.00 | 3.60 | 3.50 | 3.80 | -0.20 | -5.26% | 13,938 | 3,849 | 21.49% |
| MPLX240621C00039000 | 2024-05-01 3:12PM EDT | 39.00 | 2.80 | 2.25 | 2.80 | -0.30 | -9.68% | 6,404 | 1,823 | 17.04% |
| MPLX240621C00040000 | 2024-05-01 1:36PM EDT | 40.00 | 1.35 | 1.30 | 1.80 | -0.85 | -38.64% | 1 | 1,807 | 12.35% |
| MPLX240621C00041000 | 2024-05-01 3:49PM EDT | 41.00 | 0.75 | 0.70 | 0.80 | -0.18 | -19.35% | 1,195 | 1,521 | 7.20% |
| MPLX240621C00042000 | 2024-05-01 3:54PM EDT | 42.00 | 0.35 | 0.30 | 0.40 | -0.10 | -22.22% | 230 | 1,235 | 9.33% |
| MPLX240621C00043000 | 2024-05-01 10:32AM EDT | 43.00 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 3 | 426 | 10.89% |
| MPLX240621C00044000 | 2024-05-01 12:43PM EDT | 44.00 | 0.05 | 0.05 | 0.10 | -0.02 | -28.57% | 1 | 1,618 | 12.11% |
| MPLX240621C00045000 | 2024-04-29 9:30AM EDT | 45.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 5 | 200 | 21.49% |
| MPLX240621C00046000 | 2024-04-12 1:48PM EDT | 46.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 35.55% |
PutsforJune 21, 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 | 25.00% |
| MPLX240621P00028000 | 2024-01-03 12:29PM EDT | 28.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 59 | 700 | 51.95% |
| MPLX240621P00029000 | 2023-11-03 10:57AM EDT | 29.00 | 0.30 | 0.10 | 0.20 | 0.00 | - | 76 | 85 | 58.01% |
| MPLX240621P00030000 | 2024-01-04 2:35PM EDT | 30.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 1,032 | 49.41% |
| MPLX240621P00031000 | 2024-05-01 9:30AM EDT | 31.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 100 | 136 | 45.12% |
| MPLX240621P00032000 | 2024-05-01 1:43PM EDT | 32.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 100 | 168 | 41.02% |
| MPLX240621P00033000 | 2024-04-19 10:53AM EDT | 33.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 71 | 1,016 | 42.97% |
| MPLX240621P00034000 | 2024-03-21 9:40AM EDT | 34.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 3,835 | 57.37% |
| MPLX240621P00035000 | 2024-04-29 1:21PM EDT | 35.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 1,393 | 59.86% |
| MPLX240621P00036000 | 2024-04-19 10:51AM EDT | 36.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 1,486 | 25.20% |
| MPLX240621P00037000 | 2024-04-30 9:30AM EDT | 37.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 1,578 | 21.39% |
| MPLX240621P00038000 | 2024-04-30 12:07PM EDT | 38.00 | 0.09 | 0.05 | 0.15 | 0.00 | - | 42 | 1,637 | 19.53% |
| MPLX240621P00039000 | 2024-05-01 11:35AM EDT | 39.00 | 0.25 | 0.15 | 0.25 | +0.05 | +25.00% | 10 | 3,214 | 18.12% |
| MPLX240621P00040000 | 2024-05-01 12:21PM EDT | 40.00 | 0.45 | 0.35 | 0.45 | +0.05 | +12.50% | 111 | 947 | 17.43% |
| MPLX240621P00041000 | 2024-05-01 3:57PM EDT | 41.00 | 0.80 | 0.35 | 1.25 | +0.05 | +6.67% | 15 | 419 | 24.81% |
| MPLX240621P00042000 | 2024-04-30 3:50PM EDT | 42.00 | 1.30 | 1.20 | 2.40 | 0.00 | - | 14 | 82 | 35.16% |
| MPLX240621P00043000 | 2023-10-17 12:49PM EDT | 43.00 | 7.80 | 7.00 | 9.00 | 0.00 | - | 3 | 7 | 116.24% |
| MPLX240621P00044000 | 2023-12-18 2:01PM EDT | 44.00 | 8.40 | 6.10 | 8.70 | 0.00 | - | 1 | 13 | 96.44% |
| MPLX240621P00045000 | 2024-04-01 12:45PM EDT | 45.00 | 4.08 | 3.70 | 4.60 | 0.00 | - | 2 | 48 | 39.40% |
© 2024 Yahoo. All rights reserved.