MPLX LP (MPLX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPLX240621C00025000 | 2023-11-29 10:30AM EDT | 25.00 | 11.34 | 11.40 | 11.80 | 0.00 | - | - | 1 | 0.00% |
| MPLX240621C00028000 | 2024-05-01 12:58PM EDT | 28.00 | 14.30 | 11.20 | 14.50 | 0.00 | - | 5 | 0 | 328.91% |
| MPLX240621C00030000 | 2024-05-01 2:07PM EDT | 30.00 | 11.70 | 10.10 | 12.50 | 0.00 | - | 40 | 0 | 159.38% |
| MPLX240621C00031000 | 2023-11-03 9:41AM EDT | 31.00 | 5.30 | 4.40 | 7.90 | 0.00 | - | 2 | 2 | 0.00% |
| MPLX240621C00032000 | 2023-11-03 9:45AM EDT | 32.00 | 4.30 | 3.30 | 7.50 | 0.00 | - | 2 | 2 | 0.00% |
| MPLX240621C00033000 | 2024-02-15 12:35PM EDT | 33.00 | 6.23 | 6.00 | 9.60 | 0.00 | - | 1 | 1 | 234.38% |
| MPLX240621C00034000 | 2024-03-04 3:08PM EDT | 34.00 | 5.80 | 7.60 | 10.40 | 0.00 | - | 1 | 2 | 241.02% |
| MPLX240621C00035000 | 2024-06-06 10:06AM EDT | 35.00 | 6.00 | 5.70 | 8.10 | 0.00 | - | 2 | 6 | 147.85% |
| MPLX240621C00036000 | 2024-05-23 2:32PM EDT | 36.00 | 4.20 | 4.60 | 7.10 | 0.00 | - | 22 | 22 | 127.54% |
| MPLX240621C00037000 | 2024-05-29 9:33AM EDT | 37.00 | 4.80 | 3.70 | 6.10 | 0.00 | - | 1 | 1 | 114.26% |
| MPLX240621C00038000 | 2024-06-11 10:12AM EDT | 38.00 | 3.00 | 2.55 | 3.20 | 0.00 | - | 1 | 9 | 44.92% |
| MPLX240621C00039000 | 2024-06-12 12:15PM EDT | 39.00 | 2.20 | 1.55 | 4.10 | 0.00 | - | 1 | 24 | 75.49% |
| MPLX240621C00040000 | 2024-06-14 2:24PM EDT | 40.00 | 1.14 | 0.95 | 1.20 | -0.21 | -15.56% | 22 | 525 | 21.09% |
| MPLX240621C00041000 | 2024-06-14 1:46PM EDT | 41.00 | 0.30 | 0.25 | 0.40 | -0.14 | -31.82% | 3 | 4,790 | 16.31% |
| MPLX240621C00042000 | 2024-06-14 3:34PM EDT | 42.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 7 | 1,711 | 14.65% |
| MPLX240621C00043000 | 2024-06-13 12:28PM EDT | 43.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 149 | 505 | 25.00% |
| MPLX240621C00044000 | 2024-06-03 1:11PM EDT | 44.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,626 | 34.38% |
| MPLX240621C00045000 | 2024-05-30 9:32AM EDT | 45.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 202 | 42.97% |
| MPLX240621C00046000 | 2024-04-12 1:48PM EDT | 46.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 85.25% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPLX240621P00025000 | 2023-12-04 12:58PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MPLX240621P00028000 | 2024-01-03 12:29PM EDT | 28.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 59 | 700 | 147.66% |
| MPLX240621P00029000 | 2023-11-03 10:57AM EDT | 29.00 | 0.30 | 0.10 | 0.20 | 0.00 | - | 76 | 85 | 164.84% |
| MPLX240621P00030000 | 2024-01-04 2:35PM EDT | 30.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 1,032 | 124.22% |
| MPLX240621P00031000 | 2024-05-23 12:26PM EDT | 31.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 136 | 112.89% |
| MPLX240621P00032000 | 2024-05-01 1:43PM EDT | 32.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 100 | 168 | 101.95% |
| MPLX240621P00033000 | 2024-04-19 10:53AM EDT | 33.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 71 | 1,016 | 103.52% |
| MPLX240621P00034000 | 2024-05-31 10:37AM EDT | 34.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 3,835 | 71.88% |
| MPLX240621P00035000 | 2024-05-31 10:40AM EDT | 35.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 1,391 | 62.50% |
| MPLX240621P00036000 | 2024-05-06 3:25PM EDT | 36.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 20 | 1,436 | 53.13% |
| MPLX240621P00037000 | 2024-06-04 9:40AM EDT | 37.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 1,605 | 49.61% |
| MPLX240621P00038000 | 2024-06-03 2:49PM EDT | 38.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 2,218 | 39.06% |
| MPLX240621P00039000 | 2024-06-04 9:38AM EDT | 39.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 1 | 3,182 | 34.38% |
| MPLX240621P00040000 | 2024-06-14 3:23PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 2,042 | 17.58% |
| MPLX240621P00041000 | 2024-06-11 11:36AM EDT | 41.00 | 0.16 | 0.10 | 0.20 | 0.00 | - | 5 | 331 | 11.91% |
| MPLX240621P00042000 | 2024-06-06 11:59AM EDT | 42.00 | 0.85 | 0.60 | 1.45 | -0.35 | -29.17% | 2 | 74 | 44.14% |
| MPLX240621P00043000 | 2024-05-20 2:45PM EDT | 43.00 | 2.10 | 1.25 | 2.85 | 0.00 | - | 1 | 0 | 81.15% |
| MPLX240621P00044000 | 2023-12-18 2:01PM EDT | 44.00 | 8.40 | 6.10 | 8.70 | 0.00 | - | 1 | 13 | 269.82% |
| MPLX240621P00045000 | 2024-05-21 1:46PM EDT | 45.00 | 4.02 | 3.30 | 4.00 | 0.00 | - | 5 | 1 | 51.37% |
© 2024 Yahoo. All rights reserved.