MPLX LP (MPLX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPLX240920C00032000 | 2024-07-19 10:12AM EDT | 32.00 | 11.28 | 9.60 | 11.70 | 0.00 | - | 2 | 0 | 170.90% |
| MPLX240920C00033000 | 2024-06-24 11:42AM EDT | 33.00 | 8.92 | 9.50 | 11.80 | 0.00 | - | 4 | 0 | 155.08% |
| MPLX240920C00034000 | 2024-08-28 12:51PM EDT | 34.00 | 8.00 | 8.50 | 9.60 | 0.00 | - | - | 1 | 100.98% |
| MPLX240920C00035000 | 2024-09-04 10:00AM EDT | 35.00 | 8.20 | 7.60 | 8.50 | 0.00 | - | 15 | 23 | 91.21% |
| MPLX240920C00036000 | 2024-09-10 3:16PM EDT | 36.00 | 6.70 | 6.50 | 7.40 | -0.57 | -7.84% | 1 | 0 | 72.95% |
| MPLX240920C00037000 | 2024-08-28 10:56AM EDT | 37.00 | 5.40 | 5.70 | 5.90 | 0.00 | - | 2 | 3 | 59.38% |
| MPLX240920C00038000 | 2024-08-27 1:47PM EDT | 38.00 | 4.50 | 4.70 | 4.90 | 0.00 | - | 3 | 13 | 50.78% |
| MPLX240920C00039000 | 2024-09-03 3:10PM EDT | 39.00 | 3.85 | 2.45 | 5.00 | 0.00 | - | 16 | 381 | 96.39% |
| MPLX240920C00040000 | 2024-09-05 2:03PM EDT | 40.00 | 3.00 | 2.70 | 2.95 | 0.00 | - | 1 | 134 | 36.62% |
| MPLX240920C00041000 | 2024-09-05 1:06PM EDT | 41.00 | 2.10 | 1.70 | 2.15 | 0.00 | - | 2 | 319 | 36.23% |
| MPLX240920C00042000 | 2024-09-10 3:57PM EDT | 42.00 | 0.93 | 0.90 | 1.05 | +0.13 | +16.25% | 66 | 5,252 | 20.51% |
| MPLX240920C00043000 | 2024-09-10 3:39PM EDT | 43.00 | 0.23 | 0.25 | 0.35 | +0.03 | +15.00% | 39 | 5,528 | 15.63% |
| MPLX240920C00044000 | 2024-09-09 2:20PM EDT | 44.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 2,924 | 16.41% |
| MPLX240920C00045000 | 2024-09-10 10:11AM EDT | 45.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 869 | 20.31% |
| MPLX240920C00046000 | 2024-07-30 2:11PM EDT | 46.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 8 | 14 | 35.06% |
| MPLX240920C00047000 | 2024-07-23 3:59PM EDT | 47.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 7 | 63 | 61.91% |
| MPLX240920C00048000 | 2024-08-07 10:17AM EDT | 48.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 20 | 38.28% |
| MPLX240920C00049000 | 2024-08-07 10:17AM EDT | 49.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 203 | 204 | 77.54% |
| MPLX240920C00050000 | 2024-06-28 11:44AM EDT | 50.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 136 | 136 | 90.14% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPLX240920P00030000 | 2024-02-13 4:43PM EDT | 30.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 20 | 22 | 150.39% |
| MPLX240920P00032000 | 2024-08-27 10:00AM EDT | 32.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 1,012 | 76.56% |
| MPLX240920P00033000 | 2024-08-27 9:49AM EDT | 33.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 4 | 46 | 69.53% |
| MPLX240920P00034000 | 2024-08-28 11:39AM EDT | 34.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 136 | 62.50% |
| MPLX240920P00035000 | 2024-07-22 10:38AM EDT | 35.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 104 | 897 | 55.47% |
| MPLX240920P00036000 | 2024-08-09 12:32PM EDT | 36.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 40 | 711 | 54.30% |
| MPLX240920P00037000 | 2024-08-20 2:49PM EDT | 37.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 562 | 46.88% |
| MPLX240920P00038000 | 2024-09-10 9:47AM EDT | 38.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 6 | 1,353 | 39.84% |
| MPLX240920P00039000 | 2024-09-10 3:43PM EDT | 39.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 11 | 2,778 | 32.42% |
| MPLX240920P00040000 | 2024-09-10 10:11AM EDT | 40.00 | 0.08 | 0.00 | 0.10 | +0.03 | +60.00% | 4 | 1,716 | 29.69% |
| MPLX240920P00041000 | 2024-09-10 3:43PM EDT | 41.00 | 0.09 | 0.05 | 0.25 | -0.01 | -10.00% | 17 | 1,680 | 29.49% |
| MPLX240920P00042000 | 2024-09-10 12:33PM EDT | 42.00 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 24 | 628 | 16.55% |
| MPLX240920P00043000 | 2024-09-10 2:47PM EDT | 43.00 | 0.50 | 0.40 | 0.55 | 0.00 | - | 7 | 110 | 13.92% |
| MPLX240920P00044000 | 2024-08-02 12:11PM EDT | 44.00 | 3.00 | 1.10 | 1.20 | 0.00 | - | 1 | 0 | 0.00% |
| MPLX240920P00045000 | 2024-05-22 3:04PM EDT | 45.00 | 5.00 | 3.70 | 6.20 | 0.00 | - | 50 | 11 | 122.56% |
| MPLX240920P00046000 | 2024-08-02 12:27PM EDT | 46.00 | 4.90 | 3.00 | 3.20 | 0.00 | - | 2 | 0 | 0.00% |
| MPLX240920P00048000 | 2024-08-16 1:57PM EDT | 48.00 | 5.67 | 5.10 | 6.90 | 0.00 | - | 2 | 0 | 81.74% |
© 2024 Yahoo. All rights reserved.