MPLX LP (MPLX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPLX250117C00018000 | 2023-12-01 10:30AM EDT | 18.00 | 18.55 | 16.70 | 20.70 | 0.00 | - | 1 | 2 | 0.00% |
| MPLX250117C00020000 | 2023-06-14 9:37AM EDT | 20.00 | 13.82 | 12.90 | 15.40 | 0.00 | - | 1 | 3 | 0.00% |
| MPLX250117C00023000 | 2024-02-01 2:38PM EDT | 23.00 | 17.00 | 13.50 | 18.20 | 0.00 | - | 5 | 0 | 57.72% |
| MPLX250117C00025000 | 2024-02-02 11:29AM EDT | 25.00 | 13.06 | 11.70 | 16.50 | 0.00 | - | 4 | 6 | 55.71% |
| MPLX250117C00028000 | 2024-02-26 2:47PM EDT | 28.00 | 11.75 | 11.00 | 13.80 | 0.00 | - | 2 | 0 | 49.63% |
| MPLX250117C00030000 | 2024-02-13 11:17AM EDT | 30.00 | 8.20 | 9.60 | 10.70 | 0.00 | - | 1 | 1 | 28.42% |
| MPLX250117C00032000 | 2024-02-07 3:38PM EDT | 32.00 | 6.17 | 6.00 | 8.90 | 0.00 | - | 1 | 57 | 26.47% |
| MPLX250117C00035000 | 2024-04-18 12:09PM EDT | 35.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| MPLX250117C00037000 | 2024-04-16 9:57AM EDT | 37.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MPLX250117C00040000 | 2024-04-18 10:52AM EDT | 40.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MPLX250117C00042000 | 2024-04-17 2:00PM EDT | 42.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| MPLX250117C00045000 | 2024-04-18 2:15PM EDT | 45.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 279 | 0 | 3.13% |
| MPLX250117C00047000 | 2024-04-18 3:35PM EDT | 47.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MPLX250117C00050000 | 2024-04-18 10:23AM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPLX250117P00018000 | 2023-11-21 10:30AM EDT | 18.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| MPLX250117P00020000 | 2024-01-17 4:26PM EDT | 20.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 59 | 90 | 41.50% |
| MPLX250117P00023000 | 2024-04-05 11:22AM EDT | 23.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| MPLX250117P00025000 | 2024-04-18 9:35AM EDT | 25.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| MPLX250117P00028000 | 2024-04-11 9:41AM EDT | 28.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| MPLX250117P00030000 | 2024-03-20 11:47AM EDT | 30.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MPLX250117P00032000 | 2024-04-15 2:54PM EDT | 32.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| MPLX250117P00035000 | 2024-04-17 2:31PM EDT | 35.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| MPLX250117P00037000 | 2024-04-16 1:07PM EDT | 37.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| MPLX250117P00040000 | 2024-04-18 12:45PM EDT | 40.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.20% |
| MPLX250117P00042000 | 2024-04-15 2:36PM EDT | 42.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPLX250117P00045000 | 2024-04-03 2:35PM EDT | 45.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MPLX250117P00047000 | 2024-03-21 1:20PM EDT | 47.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPLX250117P00050000 | 2023-08-02 3:18PM EDT | 50.00 | 15.80 | 13.20 | 17.70 | 0.00 | - | 2 | 4 | 63.84% |
© 2024 Yahoo. All rights reserved.