UK markets open in 7 hours 51 minutes
NIKKEI 225
38,814.56 +94.06 (+0.24%) HANG SENG
17,941.78 -170.82 (-0.94%) CRUDE OIL
78.45 0.00 (0.00%) GOLD FUTURES
2,344.50 -4.60 (-0.20%) DOW
38,589.16 -57.94 (-0.15%) Bitcoin GBP
52,597.74 +415.38 (+0.80%)
MPLX LP (MPLX)
NYSE - NYSE Delayed 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 | 2024-06-05 12:39PM EDT | 32.00 | 9.00 | 8.90 | 11.30 | 0.00 | - | - | 1 | 53.61% |
| MPLX240920C00033000 | 2024-02-02 1:09PM EDT | 33.00 | 5.20 | 4.30 | 8.20 | 0.00 | - | 4 | 4 | 25.20% |
| MPLX240920C00035000 | 2024-05-07 10:21AM EDT | 35.00 | 6.85 | 5.50 | 7.20 | 0.00 | - | 7 | 20 | 42.04% |
| MPLX240920C00036000 | 2024-05-01 12:58PM EDT | 36.00 | 5.30 | 4.30 | 6.80 | 0.00 | - | 5 | 0 | 46.80% |
| MPLX240920C00037000 | 2024-06-04 11:53AM EDT | 37.00 | 3.80 | 3.90 | 5.00 | 0.00 | - | 3 | 3 | 30.03% |
| MPLX240920C00038000 | 2024-06-12 9:59AM EDT | 38.00 | 3.60 | 3.20 | 3.90 | 0.00 | - | 1 | 17 | 24.17% |
| MPLX240920C00039000 | 2024-05-14 9:46AM EDT | 39.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 104 | 848 | 0.00% |
| MPLX240920C00040000 | 2024-06-12 10:34AM EDT | 40.00 | 1.70 | 1.60 | 1.85 | 0.00 | - | 1 | 1,308 | 14.58% |
| MPLX240920C00041000 | 2024-06-14 2:24PM EDT | 41.00 | 1.10 | 1.00 | 1.20 | -0.06 | -5.17% | 2 | 675 | 13.55% |
| MPLX240920C00042000 | 2024-06-14 3:56PM EDT | 42.00 | 0.60 | 0.60 | 0.70 | -0.02 | -3.23% | 13 | 4,749 | 12.72% |
| MPLX240920C00043000 | 2024-06-13 10:56AM EDT | 43.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | 9 | 2,144 | 12.67% |
| MPLX240920C00044000 | 2024-06-12 2:58PM EDT | 44.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 70 | 546 | 12.40% |
| MPLX240920C00045000 | 2024-06-11 3:21PM EDT | 45.00 | 0.09 | 0.05 | 0.20 | 0.00 | - | 2 | 835 | 15.04% |
| MPLX240920C00046000 | 2024-04-15 11:11AM EDT | 46.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 27.49% |
| MPLX240920C00047000 | 2024-04-30 12:05PM EDT | 47.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 1 | 56 | 34.23% |
| MPLX240920C00049000 | 2024-04-09 9:53AM EDT | 49.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 1 | 24.12% |
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 | 57.18% |
| MPLX240920P00032000 | 2024-03-19 1:29PM EDT | 32.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 12 | 1,023 | 33.30% |
| MPLX240920P00033000 | 2024-05-13 9:30AM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 51 | 12.50% |
| MPLX240920P00034000 | 2024-05-06 3:23PM EDT | 34.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 160 | 25.00% |
| MPLX240920P00035000 | 2024-06-12 12:51PM EDT | 35.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 40 | 977 | 23.63% |
| MPLX240920P00036000 | 2024-06-03 10:37AM EDT | 36.00 | 0.17 | 0.10 | 0.20 | 0.00 | - | 40 | 673 | 20.41% |
| MPLX240920P00037000 | 2024-06-07 11:42AM EDT | 37.00 | 0.16 | 0.15 | 0.25 | 0.00 | - | 1 | 558 | 18.46% |
| MPLX240920P00038000 | 2024-06-12 12:51PM EDT | 38.00 | 0.31 | 0.25 | 0.30 | 0.00 | - | 40 | 1,552 | 16.07% |
| MPLX240920P00039000 | 2024-06-12 9:39AM EDT | 39.00 | 0.45 | 0.40 | 0.55 | 0.00 | - | 300 | 2,339 | 16.41% |
| MPLX240920P00040000 | 2024-06-05 2:50PM EDT | 40.00 | 0.84 | 0.65 | 0.85 | 0.00 | - | 244 | 1,676 | 15.99% |
| MPLX240920P00041000 | 2024-05-28 2:04PM EDT | 41.00 | 1.65 | 1.10 | 1.30 | 0.00 | - | 500 | 1,169 | 16.04% |
| MPLX240920P00042000 | 2024-05-21 10:38AM EDT | 42.00 | 1.87 | 1.10 | 2.05 | 0.00 | - | 10 | 43 | 18.34% |
| MPLX240920P00043000 | 2024-06-11 2:40PM EDT | 43.00 | 2.50 | 1.85 | 2.95 | 0.00 | - | 20 | 40 | 21.46% |
| MPLX240920P00044000 | 2024-06-13 9:46AM EDT | 44.00 | 3.60 | 2.90 | 3.90 | 0.00 | - | 1 | 1 | 24.63% |
| MPLX240920P00045000 | 2024-05-22 3:04PM EDT | 45.00 | 5.00 | 3.70 | 5.10 | 0.00 | - | 50 | 11 | 30.84% |
© 2024 Yahoo. All rights reserved.