MPLX LP (MPLX)
NYSE - NYSE Delayed 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 | 2024-05-14 9:46AM EDT | 35.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPLX240517C00036000 | 2024-05-01 2:36PM EDT | 36.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MPLX240517C00037000 | 2024-04-03 9:46AM EDT | 37.00 | 5.25 | 3.50 | 5.90 | 0.00 | - | 1 | 0 | 330.08% |
| MPLX240517C00039000 | 2024-05-01 3:12PM EDT | 39.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 690 | 0 | 0.00% |
| MPLX240517C00040000 | 2024-05-16 10:15AM EDT | 40.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPLX240517C00041000 | 2024-05-14 10:53AM EDT | 41.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| MPLX240517C00042000 | 2024-05-16 10:12AM EDT | 42.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MPLX240517C00043000 | 2024-05-08 10:06AM EDT | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MPLX240517C00044000 | 2024-04-29 10:08AM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| MPLX240517C00045000 | 2024-04-18 3:57PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 50.00% |
| MPLX240517C00046000 | 2024-04-05 12:24PM EDT | 46.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 230.86% |
| MPLX240517C00047000 | 2024-04-29 11:48AM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MPLX240517C00050000 | 2024-05-10 11:04AM EDT | 50.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
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 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| MPLX240517P00037000 | 2024-05-16 10:56AM EDT | 37.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| MPLX240517P00038000 | 2024-05-16 11:17AM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| MPLX240517P00039000 | 2024-05-14 9:58AM EDT | 39.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MPLX240517P00040000 | 2024-05-15 11:20AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MPLX240517P00041000 | 2024-05-16 3:59PM EDT | 41.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| MPLX240517P00042000 | 2024-05-15 3:22PM EDT | 42.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MPLX240517P00043000 | 2024-04-09 1:30PM EDT | 43.00 | 2.10 | 0.00 | 3.10 | 0.00 | - | 2 | 0 | 165.63% |
| MPLX240517P00044000 | 2024-05-07 1:22PM EDT | 44.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MPLX240517P00045000 | 2024-05-15 3:22PM EDT | 45.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.