MPLX LP (MPLX)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPLX260116C00018000 | 2024-03-25 10:44AM EDT | 18.00 | 23.00 | 0.00 | 26.00 | 0.00 | - | 1 | 2 | 71.29% |
| MPLX260116C00020000 | 2024-02-21 12:14PM EDT | 20.00 | 19.77 | 18.00 | 23.00 | 0.00 | - | 1 | 1 | 52.59% |
| MPLX260116C00023000 | 2024-03-13 3:21PM EDT | 23.00 | 17.91 | 16.70 | 20.30 | 0.00 | - | 1 | 1 | 47.58% |
| MPLX260116C00028000 | 2023-11-06 12:19PM EDT | 28.00 | 7.70 | 5.50 | 10.50 | 0.00 | - | 1 | 0 | 0.00% |
| MPLX260116C00030000 | 2024-05-01 12:58PM EDT | 30.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 55 | 51 | 0.00% |
| MPLX260116C00032000 | 2024-05-01 3:52PM EDT | 32.00 | 9.49 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MPLX260116C00035000 | 2024-04-17 12:26PM EDT | 35.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 0.00% |
| MPLX260116C00037000 | 2024-05-01 12:44PM EDT | 37.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 76 | 490 | 0.00% |
| MPLX260116C00040000 | 2024-05-01 12:44PM EDT | 40.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 74 | 1,162 | 0.00% |
| MPLX260116C00042000 | 2024-05-01 12:42PM EDT | 42.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 728 | 0.20% |
| MPLX260116C00045000 | 2024-05-01 2:35PM EDT | 45.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 18 | 423 | 1.56% |
| MPLX260116C00047000 | 2024-05-01 1:05PM EDT | 47.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 3.13% |
| MPLX260116C00050000 | 2024-04-29 1:19PM EDT | 50.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 323 | 3.13% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPLX260116P00018000 | 2023-12-11 10:30AM EDT | 18.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 4 | 23 | 48.83% |
| MPLX260116P00020000 | 2024-01-02 2:46PM EDT | 20.00 | 0.25 | 0.05 | 1.55 | 0.00 | - | 2 | 26 | 54.35% |
| MPLX260116P00023000 | 2024-03-13 1:09PM EDT | 23.00 | 0.35 | 0.15 | 0.50 | 0.00 | - | 1 | 43 | 32.81% |
| MPLX260116P00025000 | 2024-02-26 1:18PM EDT | 25.00 | 0.45 | 0.20 | 0.55 | 0.00 | - | 4 | 26 | 29.69% |
| MPLX260116P00028000 | 2024-02-06 3:05PM EDT | 28.00 | 0.82 | 0.50 | 0.85 | 0.00 | - | 3 | 27 | 27.66% |
| MPLX260116P00030000 | 2024-03-28 1:27PM EDT | 30.00 | 0.80 | 0.65 | 0.90 | 0.00 | - | 5 | 55 | 24.49% |
| MPLX260116P00032000 | 2024-04-25 11:24AM EDT | 32.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 196 | 6.25% |
| MPLX260116P00035000 | 2024-04-11 9:32AM EDT | 35.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 10 | 453 | 3.13% |
| MPLX260116P00037000 | 2024-04-25 1:20PM EDT | 37.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 11 | 237 | 3.13% |
| MPLX260116P00040000 | 2024-04-29 9:47AM EDT | 40.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 0.78% |
| MPLX260116P00042000 | 2024-03-05 10:34AM EDT | 42.00 | 5.60 | 3.70 | 4.00 | 0.00 | - | 2 | 11 | 17.43% |
| MPLX260116P00045000 | 2023-12-20 11:04AM EDT | 45.00 | 11.44 | 8.50 | 13.50 | 0.00 | - | 10 | 30 | 52.93% |
| MPLX260116P00047000 | 2024-02-26 10:50AM EDT | 47.00 | 9.60 | 8.20 | 9.60 | 0.00 | - | 5 | 47 | 28.52% |
| MPLX260116P00050000 | 2024-04-16 10:41AM EDT | 50.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 6 | 35 | 0.00% |
© 2024 Yahoo. All rights reserved.