MPLX LP (MPLX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPLX241220C00038000 | 2024-06-05 9:30AM EDT | 38.00 | 3.30 | 2.85 | 6.90 | 0.00 | - | 32 | 33 | 37.99% |
| MPLX241220C00039000 | 2024-06-26 12:52PM EDT | 39.00 | 3.47 | 3.80 | 4.00 | 0.00 | - | 1 | 560 | 14.23% |
| MPLX241220C00040000 | 2024-06-05 9:36AM EDT | 40.00 | 1.80 | 3.00 | 3.20 | 0.00 | - | 1 | 288 | 13.83% |
| MPLX241220C00041000 | 2024-06-25 1:59PM EDT | 41.00 | 2.37 | 2.25 | 2.40 | 0.00 | - | 1 | 30 | 12.72% |
| MPLX241220C00042000 | 2024-06-25 11:36AM EDT | 42.00 | 1.65 | 1.55 | 1.70 | 0.00 | - | 5 | 28 | 11.84% |
| MPLX241220C00043000 | 2024-06-25 1:29PM EDT | 43.00 | 1.20 | 1.10 | 1.20 | 0.00 | - | 73 | 259 | 11.79% |
| MPLX241220C00044000 | 2024-06-27 11:42AM EDT | 44.00 | 0.70 | 0.70 | 0.80 | -0.05 | -6.67% | 1 | 136 | 11.65% |
| MPLX241220C00045000 | 2024-06-28 2:14PM EDT | 45.00 | 0.45 | 0.40 | 0.60 | 0.00 | - | 10 | 39 | 12.48% |
| MPLX241220C00046000 | 2024-05-14 1:56PM EDT | 46.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 39 | 54 | 11.33% |
| MPLX241220C00047000 | 2024-06-25 12:32PM EDT | 47.00 | 0.15 | 0.15 | 0.25 | -0.05 | -25.00% | 4 | 8 | 12.55% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPLX241220P00033000 | 2024-05-29 10:33AM EDT | 33.00 | 0.20 | 0.05 | 1.15 | 0.00 | - | 8 | 9 | 42.24% |
| MPLX241220P00035000 | 2024-06-06 1:42PM EDT | 35.00 | 0.35 | 0.10 | 0.25 | 0.00 | - | 1 | 110 | 21.49% |
| MPLX241220P00036000 | 2024-06-24 11:29AM EDT | 36.00 | 0.29 | 0.15 | 0.30 | 0.00 | - | 17 | 129 | 20.09% |
| MPLX241220P00037000 | 2024-05-23 1:44PM EDT | 37.00 | 0.65 | 0.40 | 0.55 | 0.00 | - | 10 | 78 | 21.58% |
| MPLX241220P00038000 | 2024-06-28 3:09PM EDT | 38.00 | 0.45 | 0.40 | 0.50 | 0.00 | - | 1 | 66 | 18.14% |
| MPLX241220P00039000 | 2024-06-28 2:23PM EDT | 39.00 | 0.60 | 0.55 | 0.70 | +0.03 | +5.26% | 1 | 1,012 | 17.81% |
| MPLX241220P00040000 | 2024-06-28 2:12PM EDT | 40.00 | 0.80 | 0.75 | 0.95 | -0.42 | -34.43% | 1 | 1,025 | 17.38% |
| MPLX241220P00041000 | 2024-06-28 3:03PM EDT | 41.00 | 1.16 | 0.65 | 1.70 | -0.89 | -43.41% | 244 | 1,517 | 20.92% |
| MPLX241220P00042000 | 2024-06-13 11:02AM EDT | 42.00 | 2.25 | 0.10 | 1.70 | 0.00 | - | 3 | 17 | 16.97% |
© 2024 Yahoo. All rights reserved.