MPLX LP (MPLX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPLX260116C00018000 | 2024-03-25 10:44AM EDT | 18.00 | 23.00 | 0.00 | 26.00 | 0.00 | - | 1 | 2 | 62.72% |
| MPLX260116C00020000 | 2024-02-21 12:14PM EDT | 20.00 | 19.77 | 18.00 | 23.00 | 0.00 | - | 1 | 1 | 40.14% |
| MPLX260116C00023000 | 2024-06-27 9:59AM EDT | 23.00 | 19.70 | 17.40 | 22.00 | 0.00 | - | 1 | 0 | 58.25% |
| MPLX260116C00028000 | 2023-11-06 12:19PM EDT | 28.00 | 7.70 | 5.50 | 10.50 | 0.00 | - | 1 | 0 | 0.00% |
| MPLX260116C00030000 | 2024-05-13 1:34PM EDT | 30.00 | 11.80 | 9.00 | 14.00 | 0.00 | - | 1 | 52 | 31.45% |
| MPLX260116C00032000 | 2024-05-01 3:52PM EDT | 32.00 | 9.49 | 6.50 | 11.10 | 0.00 | - | 10 | 0 | 19.29% |
| MPLX260116C00035000 | 2024-06-24 1:30PM EDT | 35.00 | 7.20 | 5.50 | 10.50 | 0.00 | - | 75 | 142 | 31.12% |
| MPLX260116C00037000 | 2024-06-27 9:30AM EDT | 37.00 | 5.65 | 5.70 | 6.20 | 0.00 | - | 32 | 518 | 12.42% |
| MPLX260116C00040000 | 2024-06-27 9:56AM EDT | 40.00 | 3.81 | 3.50 | 3.90 | 0.00 | - | 3 | 1,174 | 11.61% |
| MPLX260116C00042000 | 2024-06-28 10:23AM EDT | 42.00 | 2.35 | 2.40 | 2.65 | -0.10 | -4.08% | 7 | 764 | 11.13% |
| MPLX260116C00045000 | 2024-06-28 10:23AM EDT | 45.00 | 1.17 | 1.20 | 1.50 | +0.07 | +6.36% | 7 | 412 | 11.60% |
| MPLX260116C00047000 | 2024-06-28 10:39AM EDT | 47.00 | 0.90 | 0.70 | 1.15 | +0.40 | +80.00% | 4 | 115 | 12.70% |
| MPLX260116C00050000 | 2024-06-26 1:59PM EDT | 50.00 | 0.50 | 0.30 | 0.65 | 0.00 | - | 2 | 320 | 13.11% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPLX260116P00018000 | 2023-12-11 10:30AM EDT | 18.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 4 | 23 | 52.20% |
| MPLX260116P00020000 | 2024-06-18 3:47PM EDT | 20.00 | 0.10 | 0.00 | 1.40 | 0.00 | - | 2 | 26 | 56.15% |
| MPLX260116P00023000 | 2024-03-13 1:09PM EDT | 23.00 | 0.35 | 0.15 | 0.50 | 0.00 | - | 1 | 43 | 35.38% |
| MPLX260116P00025000 | 2024-02-26 1:18PM EDT | 25.00 | 0.45 | 0.20 | 0.55 | 0.00 | - | 4 | 26 | 32.13% |
| MPLX260116P00028000 | 2024-02-06 3:05PM EDT | 28.00 | 0.82 | 0.50 | 0.85 | 0.00 | - | 3 | 27 | 30.13% |
| MPLX260116P00030000 | 2024-06-24 3:55PM EDT | 30.00 | 0.50 | 0.35 | 0.75 | 0.00 | - | 13 | 75 | 25.31% |
| MPLX260116P00032000 | 2024-06-24 9:30AM EDT | 32.00 | 0.80 | 0.60 | 0.90 | 0.00 | - | 5 | 216 | 23.18% |
| MPLX260116P00035000 | 2024-06-24 9:50AM EDT | 35.00 | 1.30 | 1.10 | 1.40 | 0.00 | - | 1 | 462 | 21.57% |
| MPLX260116P00037000 | 2024-06-28 1:51PM EDT | 37.00 | 1.55 | 1.55 | 1.90 | -0.30 | -16.22% | 1 | 263 | 20.84% |
| MPLX260116P00040000 | 2024-06-28 2:18PM EDT | 40.00 | 2.70 | 2.50 | 2.90 | -0.10 | -3.57% | 70 | 134 | 19.86% |
| MPLX260116P00042000 | 2024-06-27 2:49PM EDT | 42.00 | 3.95 | 3.40 | 3.80 | 0.00 | - | 215 | 522 | 19.51% |
| MPLX260116P00045000 | 2023-12-20 11:04AM EDT | 45.00 | 11.44 | 8.50 | 13.50 | 0.00 | - | 10 | 30 | 57.53% |
| MPLX260116P00047000 | 2024-06-28 11:13AM EDT | 47.00 | 6.90 | 6.70 | 9.20 | -2.70 | -28.13% | 50 | 47 | 30.62% |
| MPLX260116P00050000 | 2024-04-16 10:41AM EDT | 50.00 | 11.90 | 8.60 | 13.40 | 0.00 | - | 6 | 35 | 40.61% |
© 2024 Yahoo. All rights reserved.