MPLX LP (MPLX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPLX250117C00018000 | 2023-12-01 10:30AM EDT | 18.00 | 18.55 | 16.70 | 20.70 | 0.00 | - | 1 | 2 | 0.00% |
| MPLX250117C00020000 | 2023-06-14 9:37AM EDT | 20.00 | 13.82 | 12.90 | 15.40 | 0.00 | - | 1 | 3 | 0.00% |
| MPLX250117C00023000 | 2024-02-01 2:38PM EDT | 23.00 | 17.00 | 13.50 | 18.20 | 0.00 | - | 5 | 0 | 0.00% |
| MPLX250117C00025000 | 2024-05-01 12:58PM EDT | 25.00 | 16.30 | 14.30 | 17.60 | 0.00 | - | 5 | 6 | 27.34% |
| MPLX250117C00028000 | 2024-02-26 2:47PM EDT | 28.00 | 11.75 | 11.00 | 13.80 | 0.00 | - | 2 | 0 | 0.00% |
| MPLX250117C00030000 | 2024-02-13 11:17AM EDT | 30.00 | 8.20 | 9.60 | 10.70 | 0.00 | - | 1 | 1 | 0.00% |
| MPLX250117C00032000 | 2024-06-26 11:20AM EDT | 32.00 | 10.20 | 9.00 | 12.70 | 0.00 | - | 2 | 25 | 54.52% |
| MPLX250117C00033000 | 2024-05-03 12:38PM EDT | 33.00 | 8.36 | 6.90 | 9.60 | 0.00 | - | 1 | 1 | 13.67% |
| MPLX250117C00035000 | 2024-06-18 10:43AM EDT | 35.00 | 6.33 | 7.60 | 8.00 | 0.00 | - | 2 | 365 | 22.90% |
| MPLX250117C00037000 | 2024-06-28 10:04AM EDT | 37.00 | 5.90 | 5.70 | 6.00 | +0.20 | +3.51% | 1 | 3,125 | 18.07% |
| MPLX250117C00038000 | 2024-06-24 10:12AM EDT | 38.00 | 4.10 | 4.70 | 5.10 | 0.00 | - | 5 | 23 | 16.94% |
| MPLX250117C00039000 | 2024-06-26 1:35PM EDT | 39.00 | 3.90 | 2.40 | 4.20 | +0.31 | +8.64% | 5 | 237 | 15.53% |
| MPLX250117C00040000 | 2024-06-28 2:46PM EDT | 40.00 | 3.28 | 3.10 | 3.40 | +0.28 | +9.33% | 125 | 1,416 | 14.80% |
| MPLX250117C00041000 | 2024-06-26 11:58AM EDT | 41.00 | 2.08 | 2.40 | 2.65 | 0.00 | - | 3 | 356 | 13.99% |
| MPLX250117C00042000 | 2024-06-28 1:46PM EDT | 42.00 | 1.95 | 1.80 | 2.00 | +0.19 | +10.80% | 6 | 1,704 | 13.42% |
| MPLX250117C00043000 | 2024-06-28 2:46PM EDT | 43.00 | 1.40 | 1.30 | 1.50 | +0.25 | +21.74% | 9 | 1,151 | 13.33% |
| MPLX250117C00044000 | 2024-06-26 2:01PM EDT | 44.00 | 0.80 | 0.85 | 1.10 | 0.00 | - | 65 | 150 | 13.31% |
| MPLX250117C00045000 | 2024-06-27 11:02AM EDT | 45.00 | 0.70 | 0.55 | 0.75 | +0.10 | +16.67% | 100 | 4,575 | 12.96% |
| MPLX250117C00046000 | 2024-06-24 12:36PM EDT | 46.00 | 0.30 | 0.35 | 0.60 | 0.00 | - | 5 | 41 | 13.81% |
| MPLX250117C00047000 | 2024-06-28 3:27PM EDT | 47.00 | 0.30 | 0.25 | 0.30 | +0.04 | +15.38% | 15 | 260 | 12.35% |
| MPLX250117C00048000 | 2024-06-28 11:35AM EDT | 48.00 | 0.20 | 0.15 | 0.35 | +0.05 | +33.33% | 1 | 28 | 14.75% |
| MPLX250117C00050000 | 2024-06-20 10:29AM EDT | 50.00 | 0.06 | 0.05 | 0.00 | 0.00 | - | 10 | 407 | 6.25% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPLX250117P00018000 | 2023-11-21 10:30AM EDT | 18.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| MPLX250117P00020000 | 2024-01-17 4:26PM EDT | 20.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 59 | 90 | 51.37% |
| MPLX250117P00023000 | 2024-04-05 11:22AM EDT | 23.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 14 | 129 | 48.34% |
| MPLX250117P00025000 | 2024-06-03 9:30AM EDT | 25.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 1,530 | 42.68% |
| MPLX250117P00028000 | 2024-06-11 9:48AM EDT | 28.00 | 0.10 | 0.05 | 1.35 | 0.00 | - | 6 | 94 | 58.81% |
| MPLX250117P00030000 | 2024-06-05 11:16AM EDT | 30.00 | 0.15 | 0.05 | 0.35 | 0.00 | - | 389 | 452 | 34.18% |
| MPLX250117P00032000 | 2024-06-24 11:02AM EDT | 32.00 | 0.20 | 0.05 | 1.45 | 0.00 | - | 20 | 466 | 46.36% |
| MPLX250117P00033000 | 2024-05-06 1:33PM EDT | 33.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | - | 1 | 26.66% |
| MPLX250117P00034000 | 2024-06-12 11:00AM EDT | 34.00 | 0.35 | 0.10 | 0.35 | 0.00 | - | 2 | 52 | 24.24% |
| MPLX250117P00035000 | 2024-06-26 10:31AM EDT | 35.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | 10 | 845 | 22.75% |
| MPLX250117P00036000 | 2024-05-03 1:15PM EDT | 36.00 | 0.55 | 0.00 | 1.40 | 0.00 | - | 1 | 11 | 32.89% |
| MPLX250117P00037000 | 2024-06-28 3:46PM EDT | 37.00 | 0.40 | 0.00 | 0.55 | -0.02 | -4.76% | 1 | 997 | 20.02% |
| MPLX250117P00038000 | 2024-06-28 2:13PM EDT | 38.00 | 0.55 | 0.45 | 0.70 | -0.17 | -23.61% | 2 | 344 | 19.26% |
| MPLX250117P00039000 | 2024-06-28 2:27PM EDT | 39.00 | 0.75 | 0.65 | 0.85 | -0.20 | -21.05% | 1 | 34 | 18.10% |
| MPLX250117P00040000 | 2024-06-27 11:25AM EDT | 40.00 | 1.05 | 0.85 | 1.10 | 0.00 | - | 56 | 346 | 17.53% |
| MPLX250117P00041000 | 2024-06-26 1:36PM EDT | 41.00 | 1.45 | 1.20 | 1.45 | 0.00 | - | 17 | 37 | 17.33% |
| MPLX250117P00042000 | 2024-06-27 2:06PM EDT | 42.00 | 1.98 | 1.65 | 1.85 | 0.00 | - | 107 | 437 | 16.97% |
| MPLX250117P00043000 | 2024-06-13 9:30AM EDT | 43.00 | 3.37 | 2.20 | 2.40 | 0.00 | - | 1 | 2 | 17.21% |
| MPLX250117P00045000 | 2024-04-03 2:35PM EDT | 45.00 | 4.40 | 3.80 | 5.80 | 0.00 | - | 10 | 45 | 34.60% |
| MPLX250117P00047000 | 2024-03-21 1:20PM EDT | 47.00 | 7.40 | 6.00 | 8.50 | 0.00 | - | 2 | 10 | 45.59% |
| MPLX250117P00050000 | 2023-08-02 3:18PM EDT | 50.00 | 15.80 | 13.20 | 17.70 | 0.00 | - | 2 | 4 | 84.05% |
© 2024 Yahoo. All rights reserved.