UK markets closed

MPLX LP (MPLX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
41.11-0.02 (-0.05%)
At close: 04:00PM EDT
41.24 +0.13 (+0.32%)
After hours: 07:43PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPLX250117C000180002023-12-01 10:30AM EDT18.0018.5516.7020.700.00-120.00%
MPLX250117C000200002023-06-14 9:37AM EDT20.0013.8212.9015.400.00-130.00%
MPLX250117C000230002024-02-01 2:38PM EDT23.0017.0013.5018.200.00-5038.77%
MPLX250117C000250002024-05-01 12:58PM EDT25.0016.3014.3017.600.00-5667.80%
MPLX250117C000280002024-02-26 2:47PM EDT28.0011.7511.0013.800.00-2043.26%
MPLX250117C000300002024-02-13 11:17AM EDT30.008.209.6010.700.00-110.00%
MPLX250117C000320002024-06-14 1:07PM EDT32.009.228.4010.50+0.32+3.60%12341.11%
MPLX250117C000330002024-05-03 12:38PM EDT33.008.366.909.600.00-1139.04%
MPLX250117C000350002024-06-05 11:02AM EDT35.005.805.808.200.00-1236738.75%
MPLX250117C000370002024-06-13 1:53PM EDT37.004.704.304.800.00-63,12917.93%
MPLX250117C000380002024-06-13 10:25AM EDT38.003.653.403.90-0.21-5.44%22116.20%
MPLX250117C000390002024-06-14 3:46PM EDT39.003.002.653.10+0.70+30.43%223515.11%
MPLX250117C000400002024-06-12 3:21PM EDT40.002.292.052.400.00-71,49714.38%
MPLX250117C000410002024-06-14 2:29PM EDT41.001.701.451.80+0.05+3.03%134113.84%
MPLX250117C000420002024-06-06 10:58AM EDT42.001.000.851.250.00-121,76912.99%
MPLX250117C000430002024-06-12 2:05PM EDT43.000.800.650.950.00-287013.43%
MPLX250117C000440002024-06-03 10:25AM EDT44.000.610.000.700.00-305113.67%
MPLX250117C000450002024-06-14 11:23AM EDT45.000.330.300.50-0.02-5.71%32,59013.79%
MPLX250117C000460002024-06-12 3:28PM EDT46.000.300.000.450.00-304115.14%
MPLX250117C000470002024-06-11 10:18AM EDT47.000.210.100.300.00-425414.87%
MPLX250117C000480002024-05-30 3:34PM EDT48.000.150.000.200.00-102814.75%
MPLX250117C000500002024-04-24 2:23PM EDT50.000.150.000.150.00-6840716.41%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MPLX250117P000180002023-11-21 10:30AM EDT18.000.080.000.000.00-1525.00%
MPLX250117P000200002024-01-17 4:26PM EDT20.000.100.000.100.00-599047.85%
MPLX250117P000230002024-04-05 11:22AM EDT23.000.100.000.200.00-1412944.82%
MPLX250117P000250002024-06-03 9:30AM EDT25.000.050.000.250.00-11,53041.16%
MPLX250117P000280002024-06-11 9:48AM EDT28.000.100.001.200.00-69451.95%
MPLX250117P000300002024-06-05 11:16AM EDT30.000.150.050.200.00-38945226.86%
MPLX250117P000320002024-06-04 11:24AM EDT32.000.250.000.350.00-1048625.73%
MPLX250117P000330002024-05-06 1:33PM EDT33.000.250.000.350.00--123.29%
MPLX250117P000340002024-06-12 11:00AM EDT34.000.350.000.500.00-25223.37%
MPLX250117P000350002024-06-03 11:17AM EDT35.000.500.000.550.00-485021.51%
MPLX250117P000360002024-05-03 1:15PM EDT36.000.550.001.400.00-11128.44%
MPLX250117P000370002024-06-06 12:47PM EDT37.000.700.000.850.00-499719.70%
MPLX250117P000380002024-05-29 1:46PM EDT38.001.050.001.050.00-134118.78%
MPLX250117P000390002024-05-23 2:16PM EDT39.001.400.001.250.00-1417.44%
MPLX250117P000400002024-06-05 3:49PM EDT40.001.521.301.600.00-3034516.97%
MPLX250117P000410002024-05-17 3:01PM EDT41.002.151.652.100.00-102017.12%
MPLX250117P000420002024-04-19 1:23PM EDT42.003.300.000.000.00-13010.00%
MPLX250117P000430002024-06-13 9:30AM EDT43.003.372.353.700.00-1220.56%
MPLX250117P000450002024-04-03 2:35PM EDT45.004.403.805.800.00-104526.71%
MPLX250117P000470002024-03-21 1:20PM EDT47.007.406.008.500.00-21037.28%
MPLX250117P000500002023-08-02 3:18PM EDT50.0015.8013.2017.700.00-2475.74%