UK markets closed
NIKKEI 225
38,814.56 +94.06 (+0.24%) HANG SENG
17,941.78 -170.82 (-0.94%) CRUDE OIL
78.49 +0.04 (+0.05%) GOLD FUTURES
2,345.00 -4.10 (-0.17%) DOW
38,589.16 -57.94 (-0.15%) Bitcoin GBP
52,574.19 +506.81 (+0.97%)
MPLX LP (MPLX)
NYSE - Nasdaq Real-time 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 | 38.77% |
| MPLX250117C00025000 | 2024-05-01 12:58PM EDT | 25.00 | 16.30 | 14.30 | 17.60 | 0.00 | - | 5 | 6 | 67.80% |
| MPLX250117C00028000 | 2024-02-26 2:47PM EDT | 28.00 | 11.75 | 11.00 | 13.80 | 0.00 | - | 2 | 0 | 43.26% |
| MPLX250117C00030000 | 2024-02-13 11:17AM EDT | 30.00 | 8.20 | 9.60 | 10.70 | 0.00 | - | 1 | 1 | 0.00% |
| MPLX250117C00032000 | 2024-06-14 1:07PM EDT | 32.00 | 9.22 | 8.40 | 10.50 | +0.32 | +3.60% | 1 | 23 | 41.11% |
| MPLX250117C00033000 | 2024-05-03 12:38PM EDT | 33.00 | 8.36 | 6.90 | 9.60 | 0.00 | - | 1 | 1 | 39.04% |
| MPLX250117C00035000 | 2024-06-05 11:02AM EDT | 35.00 | 5.80 | 5.80 | 8.20 | 0.00 | - | 12 | 367 | 38.75% |
| MPLX250117C00037000 | 2024-06-13 1:53PM EDT | 37.00 | 4.70 | 4.30 | 4.80 | 0.00 | - | 6 | 3,129 | 17.93% |
| MPLX250117C00038000 | 2024-06-13 10:25AM EDT | 38.00 | 3.65 | 3.40 | 3.90 | -0.21 | -5.44% | 2 | 21 | 16.20% |
| MPLX250117C00039000 | 2024-06-14 3:46PM EDT | 39.00 | 3.00 | 2.65 | 3.10 | +0.70 | +30.43% | 2 | 235 | 15.11% |
| MPLX250117C00040000 | 2024-06-12 3:21PM EDT | 40.00 | 2.29 | 2.05 | 2.40 | 0.00 | - | 7 | 1,497 | 14.38% |
| MPLX250117C00041000 | 2024-06-14 2:29PM EDT | 41.00 | 1.70 | 1.45 | 1.80 | +0.05 | +3.03% | 1 | 341 | 13.84% |
| MPLX250117C00042000 | 2024-06-06 10:58AM EDT | 42.00 | 1.00 | 0.85 | 1.25 | 0.00 | - | 12 | 1,769 | 12.99% |
| MPLX250117C00043000 | 2024-06-12 2:05PM EDT | 43.00 | 0.80 | 0.65 | 0.95 | 0.00 | - | 2 | 870 | 13.43% |
| MPLX250117C00044000 | 2024-06-03 10:25AM EDT | 44.00 | 0.61 | 0.00 | 0.70 | 0.00 | - | 30 | 51 | 13.67% |
| MPLX250117C00045000 | 2024-06-14 11:23AM EDT | 45.00 | 0.33 | 0.30 | 0.50 | -0.02 | -5.71% | 3 | 2,590 | 13.79% |
| MPLX250117C00046000 | 2024-06-12 3:28PM EDT | 46.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 30 | 41 | 15.14% |
| MPLX250117C00047000 | 2024-06-11 10:18AM EDT | 47.00 | 0.21 | 0.10 | 0.30 | 0.00 | - | 4 | 254 | 14.87% |
| MPLX250117C00048000 | 2024-05-30 3:34PM EDT | 48.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 10 | 28 | 14.75% |
| MPLX250117C00050000 | 2024-04-24 2:23PM EDT | 50.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 68 | 407 | 16.41% |
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 | 47.85% |
| MPLX250117P00023000 | 2024-04-05 11:22AM EDT | 23.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 14 | 129 | 44.82% |
| MPLX250117P00025000 | 2024-06-03 9:30AM EDT | 25.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 1,530 | 41.16% |
| MPLX250117P00028000 | 2024-06-11 9:48AM EDT | 28.00 | 0.10 | 0.00 | 1.20 | 0.00 | - | 6 | 94 | 51.95% |
| MPLX250117P00030000 | 2024-06-05 11:16AM EDT | 30.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 389 | 452 | 26.86% |
| MPLX250117P00032000 | 2024-06-04 11:24AM EDT | 32.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 10 | 486 | 25.73% |
| MPLX250117P00033000 | 2024-05-06 1:33PM EDT | 33.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | - | 1 | 23.29% |
| MPLX250117P00034000 | 2024-06-12 11:00AM EDT | 34.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 2 | 52 | 23.37% |
| MPLX250117P00035000 | 2024-06-03 11:17AM EDT | 35.00 | 0.50 | 0.00 | 0.55 | 0.00 | - | 4 | 850 | 21.51% |
| MPLX250117P00036000 | 2024-05-03 1:15PM EDT | 36.00 | 0.55 | 0.00 | 1.40 | 0.00 | - | 1 | 11 | 28.44% |
| MPLX250117P00037000 | 2024-06-06 12:47PM EDT | 37.00 | 0.70 | 0.00 | 0.85 | 0.00 | - | 4 | 997 | 19.70% |
| MPLX250117P00038000 | 2024-05-29 1:46PM EDT | 38.00 | 1.05 | 0.00 | 1.05 | 0.00 | - | 1 | 341 | 18.78% |
| MPLX250117P00039000 | 2024-05-23 2:16PM EDT | 39.00 | 1.40 | 0.00 | 1.25 | 0.00 | - | 1 | 4 | 17.44% |
| MPLX250117P00040000 | 2024-06-05 3:49PM EDT | 40.00 | 1.52 | 1.30 | 1.60 | 0.00 | - | 30 | 345 | 16.97% |
| MPLX250117P00041000 | 2024-05-17 3:01PM EDT | 41.00 | 2.15 | 1.65 | 2.10 | 0.00 | - | 10 | 20 | 17.12% |
| MPLX250117P00042000 | 2024-04-19 1:23PM EDT | 42.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 301 | 0.00% |
| MPLX250117P00043000 | 2024-06-13 9:30AM EDT | 43.00 | 3.37 | 2.35 | 3.70 | 0.00 | - | 1 | 2 | 20.56% |
| MPLX250117P00045000 | 2024-04-03 2:35PM EDT | 45.00 | 4.40 | 3.80 | 5.80 | 0.00 | - | 10 | 45 | 26.71% |
| MPLX250117P00047000 | 2024-03-21 1:20PM EDT | 47.00 | 7.40 | 6.00 | 8.50 | 0.00 | - | 2 | 10 | 37.28% |
| MPLX250117P00050000 | 2023-08-02 3:18PM EDT | 50.00 | 15.80 | 13.20 | 17.70 | 0.00 | - | 2 | 4 | 75.74% |
© 2024 Yahoo. All rights reserved.