MPLX LP (MPLX)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPLX240517C00035000 | 2024-04-17 11:35AM EDT | 35.00 | 5.01 | 6.40 | 8.40 | 0.00 | - | 10 | 12 | 79.39% |
| MPLX240517C00036000 | 2024-04-15 2:13PM EDT | 36.00 | 4.46 | 5.40 | 5.60 | 0.00 | - | - | 1 | 37.11% |
| MPLX240517C00037000 | 2024-04-03 9:46AM EDT | 37.00 | 5.25 | 4.40 | 4.60 | 0.00 | - | 1 | 1 | 31.35% |
| MPLX240517C00039000 | 2024-04-23 11:18AM EDT | 39.00 | 2.50 | 2.40 | 4.20 | +0.25 | +11.11% | 1 | 66 | 66.41% |
| MPLX240517C00040000 | 2024-04-23 3:11PM EDT | 40.00 | 1.65 | 1.50 | 1.65 | +0.35 | +26.92% | 11 | 141 | 15.58% |
| MPLX240517C00041000 | 2024-04-23 3:11PM EDT | 41.00 | 0.80 | 0.75 | 0.80 | +0.21 | +35.59% | 56 | 382 | 12.21% |
| MPLX240517C00042000 | 2024-04-23 3:38PM EDT | 42.00 | 0.30 | 0.20 | 0.30 | +0.05 | +20.00% | 219 | 2,821 | 11.91% |
| MPLX240517C00043000 | 2024-04-23 3:08PM EDT | 43.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 25 | 571 | 14.60% |
| MPLX240517C00044000 | 2024-04-22 12:29PM EDT | 44.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 1 | 142 | 22.17% |
| MPLX240517C00045000 | 2024-04-18 3:57PM EDT | 45.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1,000 | 1,008 | 38.04% |
| MPLX240517C00046000 | 2024-04-05 12:24PM EDT | 46.00 | 0.08 | 0.00 | 1.00 | 0.00 | - | 2 | 2 | 58.64% |
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 | 0.20 | 0.00 | - | 1 | 1 | 42.09% |
| MPLX240517P00037000 | 2024-04-17 3:01PM EDT | 37.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 30 | 53 | 38.38% |
| MPLX240517P00038000 | 2024-04-22 11:16AM EDT | 38.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 11 | 50 | 24.51% |
| MPLX240517P00039000 | 2024-04-23 1:11PM EDT | 39.00 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 12 | 174 | 21.19% |
| MPLX240517P00040000 | 2024-04-23 2:46PM EDT | 40.00 | 0.25 | 0.25 | 0.40 | -0.15 | -37.50% | 16 | 524 | 22.71% |
| MPLX240517P00041000 | 2024-04-22 3:03PM EDT | 41.00 | 0.90 | 0.70 | 0.80 | +0.05 | +5.88% | 1 | 238 | 23.73% |
| MPLX240517P00042000 | 2024-04-23 1:08PM EDT | 42.00 | 1.20 | 1.40 | 1.55 | -1.50 | -55.56% | 5 | 116 | 29.22% |
| MPLX240517P00043000 | 2024-04-09 1:30PM EDT | 43.00 | 2.10 | 1.25 | 2.45 | 0.00 | - | 2 | 5 | 35.74% |
© 2024 Yahoo. All rights reserved.