Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MPLX230317C00015000 | 2022-08-03 11:48AM EST | 15.00 | 16.80 | 17.10 | 17.70 | 0.00 | - | 60 | 0 | 0.00% |
MPLX230317C00027000 | 2022-07-19 10:23AM EST | 27.00 | 4.49 | 5.80 | 6.20 | 0.00 | - | - | 1 | 0.00% |
MPLX230317C00028000 | 2022-08-09 9:53AM EST | 28.00 | 4.40 | 5.00 | 5.40 | 0.00 | - | 1 | 1 | 0.00% |
MPLX230317C00029000 | 2022-08-02 9:10AM EST | 29.00 | 3.90 | 4.30 | 4.80 | 0.00 | - | 17 | 32 | 0.00% |
MPLX230317C00030000 | 2022-08-11 11:56AM EST | 30.00 | 3.90 | 3.70 | 4.00 | +1.06 | +37.32% | 200 | 475 | 0.00% |
MPLX230317C00031000 | 2022-08-10 8:33AM EST | 31.00 | 2.50 | 3.10 | 3.30 | +0.24 | +10.62% | 10 | 410 | 0.00% |
MPLX230317C00032000 | 2022-08-05 9:40AM EST | 32.00 | 1.75 | 2.55 | 2.75 | 0.00 | - | 122 | 174 | 0.00% |
MPLX230317C00033000 | 2022-08-11 11:00AM EST | 33.00 | 2.05 | 2.00 | 2.25 | +0.50 | +32.26% | 20 | 360 | 24.46% |
MPLX230317C00034000 | 2022-08-05 9:52AM EST | 34.00 | 1.20 | 1.60 | 1.85 | 0.00 | - | 15 | 160 | 29.81% |
MPLX230317C00035000 | 2022-07-27 8:30AM EST | 35.00 | 1.15 | 1.20 | 1.45 | 0.00 | - | - | 71 | 32.03% |
MPLX230317C00037000 | 2022-07-28 10:00AM EST | 37.00 | 0.74 | 0.70 | 0.95 | 0.00 | - | - | 130 | 37.01% |
MPLX230317C00038000 | 2022-08-11 10:52AM EST | 38.00 | 0.70 | 0.55 | 0.75 | +0.09 | +14.75% | 1 | 1 | 38.43% |
MPLX230317C00039000 | 2022-08-11 10:17AM EST | 39.00 | 0.55 | 0.40 | 0.60 | +0.55 | - | 1 | 0 | 39.99% |
MPLX230317C00042000 | 2022-08-02 8:36AM EST | 42.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 5 | 5 | 43.41% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MPLX230317P00022000 | 2022-07-28 9:48AM EST | 22.00 | 0.60 | 0.35 | 0.60 | 0.00 | - | - | 6 | 102.44% |
MPLX230317P00023000 | 2022-07-29 11:36AM EST | 23.00 | 0.64 | 0.45 | 0.70 | 0.00 | - | - | 6 | 99.80% |
MPLX230317P00026000 | 2022-08-01 12:21PM EST | 26.00 | 1.30 | 0.95 | 1.20 | 0.00 | - | - | 2 | 95.80% |
MPLX230317P00027000 | 2022-08-11 11:00AM EST | 27.00 | 1.23 | 1.15 | 1.40 | -0.57 | -31.67% | 20 | 651 | 93.85% |
MPLX230317P00028000 | 2022-08-09 9:17AM EST | 28.00 | 1.90 | 1.45 | 1.65 | 0.00 | - | 1 | 4 | 93.36% |
MPLX230317P00030000 | 2022-08-10 11:41AM EST | 30.00 | 2.30 | 2.00 | 2.35 | +2.30 | - | - | 1 | 91.55% |
MPLX230317P00031000 | 2022-08-04 8:35AM EST | 31.00 | 3.20 | 2.55 | 2.80 | 0.00 | - | - | 10 | 93.85% |
MPLX230317P00032000 | 2022-08-11 12:52PM EST | 32.00 | 3.10 | 3.00 | 3.20 | -0.41 | -11.68% | 2 | 3 | 93.36% |
MPLX230317P00034000 | 2022-07-22 9:01AM EST | 34.00 | 6.00 | 4.10 | 4.50 | 0.00 | - | - | 5 | 97.51% |