MPLX LP (MPLX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPLX240920C00033000 | 2024-02-02 1:09PM EDT | 33.00 | 5.20 | 4.30 | 8.20 | 0.00 | - | 4 | 4 | 0.00% |
| MPLX240920C00035000 | 2024-05-01 2:07PM EDT | 35.00 | 6.60 | 4.80 | 8.50 | +1.20 | +22.22% | 35 | 14 | 46.80% |
| MPLX240920C00036000 | 2024-05-01 12:58PM EDT | 36.00 | 5.30 | 3.90 | 7.50 | +2.50 | +89.29% | 5 | 8 | 42.68% |
| MPLX240920C00037000 | 2024-05-01 3:33PM EDT | 37.00 | 4.55 | 3.60 | 5.90 | +0.56 | +14.04% | 32 | 90 | 31.42% |
| MPLX240920C00038000 | 2024-04-29 3:59PM EDT | 38.00 | 4.04 | 3.30 | 5.40 | 0.00 | - | 120 | 542 | 33.28% |
| MPLX240920C00039000 | 2024-04-30 2:43PM EDT | 39.00 | 2.85 | 2.00 | 2.80 | 0.00 | - | 317 | 857 | 10.16% |
| MPLX240920C00040000 | 2024-05-01 11:56AM EDT | 40.00 | 1.89 | 1.90 | 2.05 | -0.36 | -16.00% | 12 | 1,618 | 10.52% |
| MPLX240920C00041000 | 2024-05-01 1:55PM EDT | 41.00 | 1.11 | 1.25 | 1.50 | -0.52 | -31.90% | 20 | 371 | 11.45% |
| MPLX240920C00042000 | 2024-05-01 3:10PM EDT | 42.00 | 0.90 | 0.80 | 1.00 | -0.10 | -10.00% | 46 | 4,594 | 11.43% |
| MPLX240920C00043000 | 2024-05-01 2:58PM EDT | 43.00 | 0.56 | 0.50 | 0.65 | -0.29 | -34.12% | 30 | 1,881 | 11.62% |
| MPLX240920C00044000 | 2024-04-30 3:20PM EDT | 44.00 | 0.40 | 0.25 | 0.40 | 0.00 | - | 1 | 183 | 11.72% |
| MPLX240920C00045000 | 2024-05-01 3:13PM EDT | 45.00 | 0.22 | 0.15 | 0.25 | -0.03 | -12.00% | 13 | 779 | 12.06% |
| MPLX240920C00046000 | 2024-04-15 11:11AM EDT | 46.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 13.28% |
| MPLX240920C00047000 | 2024-04-30 12:05PM EDT | 47.00 | 0.15 | 0.00 | 1.20 | 0.00 | - | 1 | 56 | 29.05% |
| MPLX240920C00049000 | 2024-04-09 9:53AM EDT | 49.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 1 | 19.97% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPLX240920P00030000 | 2024-02-13 4:43PM EDT | 30.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 20 | 22 | 48.19% |
| MPLX240920P00032000 | 2024-03-19 1:29PM EDT | 32.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 12 | 1,023 | 28.37% |
| MPLX240920P00033000 | 2024-04-29 9:30AM EDT | 33.00 | 0.28 | 0.00 | 1.75 | 0.00 | - | 3 | 51 | 53.00% |
| MPLX240920P00034000 | 2024-04-25 11:59AM EDT | 34.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 161 | 23.05% |
| MPLX240920P00035000 | 2024-04-12 3:12PM EDT | 35.00 | 0.34 | 0.15 | 0.25 | 0.00 | - | 25 | 921 | 21.68% |
| MPLX240920P00036000 | 2024-04-29 9:30AM EDT | 36.00 | 0.48 | 0.20 | 0.30 | 0.00 | - | 3 | 673 | 20.02% |
| MPLX240920P00037000 | 2024-04-30 2:19PM EDT | 37.00 | 0.36 | 0.30 | 0.40 | 0.00 | - | 5 | 479 | 18.99% |
| MPLX240920P00038000 | 2024-05-01 3:58PM EDT | 38.00 | 0.52 | 0.50 | 0.55 | +0.02 | +4.00% | 134 | 1,675 | 18.19% |
| MPLX240920P00039000 | 2024-04-29 12:29PM EDT | 39.00 | 0.65 | 0.70 | 0.80 | 0.00 | - | 41 | 1,352 | 17.99% |
| MPLX240920P00040000 | 2024-05-01 10:32AM EDT | 40.00 | 1.15 | 1.05 | 1.15 | +0.18 | +18.56% | 1 | 408 | 18.04% |
| MPLX240920P00041000 | 2024-05-01 11:35AM EDT | 41.00 | 1.78 | 1.50 | 1.60 | +0.44 | +32.84% | 4 | 536 | 18.25% |
| MPLX240920P00042000 | 2024-04-30 10:42AM EDT | 42.00 | 1.87 | 1.55 | 4.30 | 0.00 | - | 30 | 34 | 39.31% |
| MPLX240920P00043000 | 2024-04-15 2:31PM EDT | 43.00 | 4.00 | 2.75 | 3.00 | 0.00 | - | 1 | 20 | 21.09% |
| MPLX240920P00045000 | 2024-05-01 4:00PM EDT | 45.00 | 4.60 | 4.50 | 4.60 | +0.60 | +15.00% | 66 | 11 | 23.54% |
© 2024 Yahoo. All rights reserved.