MPLX LP (MPLX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPLX240517C00035000 | 2024-05-01 2:07PM EDT | 35.00 | 7.50 | 5.90 | 7.80 | 0.00 | - | 35 | 7 | 93.95% |
| MPLX240517C00036000 | 2024-05-01 2:36PM EDT | 36.00 | 4.90 | 4.60 | 7.00 | 0.00 | - | 1 | 0 | 80.76% |
| MPLX240517C00037000 | 2024-04-03 9:46AM EDT | 37.00 | 5.25 | 3.50 | 5.90 | 0.00 | - | 1 | 0 | 65.63% |
| MPLX240517C00039000 | 2024-05-01 3:12PM EDT | 39.00 | 2.25 | 0.60 | 4.30 | 0.00 | - | 690 | 0 | 100.05% |
| MPLX240517C00040000 | 2024-05-03 12:47PM EDT | 40.00 | 1.11 | 1.10 | 1.35 | +0.06 | +5.71% | 2 | 89 | 20.22% |
| MPLX240517C00041000 | 2024-05-03 2:54PM EDT | 41.00 | 0.53 | 0.40 | 0.55 | +0.08 | +17.78% | 7 | 115 | 15.19% |
| MPLX240517C00042000 | 2024-05-03 3:47PM EDT | 42.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 34 | 3,030 | 14.26% |
| MPLX240517C00043000 | 2024-05-01 9:56AM EDT | 43.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 583 | 16.41% |
| MPLX240517C00044000 | 2024-04-29 10:08AM EDT | 44.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 25 | 125 | 22.46% |
| MPLX240517C00045000 | 2024-04-18 3:57PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,000 | 1,008 | 28.13% |
| MPLX240517C00046000 | 2024-04-05 12:24PM EDT | 46.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 55.76% |
Putsfor17 May 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 | 12.50% |
| MPLX240517P00037000 | 2024-05-02 11:55AM EDT | 37.00 | 0.04 | 0.00 | 0.10 | -0.01 | -20.00% | 12 | 55 | 37.89% |
| MPLX240517P00038000 | 2024-04-22 11:16AM EDT | 38.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 11 | 50 | 62.21% |
| MPLX240517P00039000 | 2024-04-30 9:58AM EDT | 39.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 50 | 228 | 58.11% |
| MPLX240517P00040000 | 2024-05-03 10:30AM EDT | 40.00 | 0.14 | 0.05 | 0.10 | +0.07 | +100.00% | 16 | 801 | 14.45% |
| MPLX240517P00041000 | 2024-05-03 12:39PM EDT | 41.00 | 0.43 | 0.25 | 0.30 | +0.18 | +72.00% | 13 | 250 | 11.13% |
| MPLX240517P00042000 | 2024-05-03 12:39PM EDT | 42.00 | 1.18 | 0.85 | 1.05 | -0.07 | -5.60% | 1 | 159 | 15.04% |
| MPLX240517P00043000 | 2024-04-09 1:30PM EDT | 43.00 | 2.10 | 1.25 | 3.20 | 0.00 | - | 2 | 0 | 64.84% |
| MPLX240517P00044000 | 2024-04-23 3:25PM EDT | 44.00 | 3.05 | 2.45 | 4.60 | 0.00 | - | - | 0 | 51.56% |
| MPLX240517P00045000 | 2024-04-30 9:43AM EDT | 45.00 | 3.90 | 2.05 | 4.90 | 0.00 | - | 3 | 2 | 74.27% |
© 2024 Yahoo. All rights reserved.