MPLX LP (MPLX)
NYSE - Nasdaq Real-time 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 | 79.18% |
| MPLX260116C00020000 | 2024-02-21 12:14PM EDT | 20.00 | 19.77 | 18.00 | 23.00 | 0.00 | - | 1 | 1 | 59.99% |
| MPLX260116C00023000 | 2024-05-02 9:52AM EDT | 23.00 | 18.40 | 15.50 | 20.00 | 0.00 | - | 1 | 1 | 50.76% |
| 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 | 40.48% |
| MPLX260116C00032000 | 2024-05-01 3:52PM EDT | 32.00 | 9.49 | 6.50 | 11.10 | 0.00 | - | 10 | 0 | 29.44% |
| MPLX260116C00035000 | 2024-05-24 3:03PM EDT | 35.00 | 5.70 | 6.10 | 8.50 | 0.00 | - | 10 | 145 | 25.45% |
| MPLX260116C00037000 | 2024-06-06 11:44AM EDT | 37.00 | 4.70 | 4.50 | 5.40 | 0.00 | - | 2 | 498 | 14.73% |
| MPLX260116C00040000 | 2024-06-14 11:00AM EDT | 40.00 | 2.80 | 2.40 | 4.60 | +0.30 | +12.00% | 15 | 1,177 | 19.75% |
| MPLX260116C00042000 | 2024-06-13 9:58AM EDT | 42.00 | 1.80 | 1.65 | 4.70 | 0.00 | - | 1 | 742 | 24.65% |
| MPLX260116C00045000 | 2024-06-07 10:12AM EDT | 45.00 | 0.85 | 0.70 | 1.45 | 0.00 | - | 1 | 482 | 13.88% |
| MPLX260116C00047000 | 2024-05-31 9:46AM EDT | 47.00 | 0.50 | 0.00 | 0.90 | 0.00 | - | 20 | 115 | 13.38% |
| MPLX260116C00050000 | 2024-06-10 9:33AM EDT | 50.00 | 0.43 | 0.15 | 0.50 | 0.00 | - | 5 | 331 | 13.68% |
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 | 50.24% |
| MPLX260116P00020000 | 2024-01-02 2:46PM EDT | 20.00 | 0.25 | 0.05 | 1.55 | 0.00 | - | 2 | 26 | 55.91% |
| MPLX260116P00023000 | 2024-03-13 1:09PM EDT | 23.00 | 0.35 | 0.15 | 0.50 | 0.00 | - | 1 | 43 | 33.59% |
| MPLX260116P00025000 | 2024-02-26 1:18PM EDT | 25.00 | 0.45 | 0.20 | 0.55 | 0.00 | - | 4 | 26 | 30.35% |
| MPLX260116P00028000 | 2024-02-06 3:05PM EDT | 28.00 | 0.82 | 0.50 | 0.85 | 0.00 | - | 3 | 27 | 28.20% |
| MPLX260116P00030000 | 2024-05-22 11:42AM EDT | 30.00 | 0.70 | 0.55 | 0.80 | 0.00 | - | 20 | 75 | 23.90% |
| MPLX260116P00032000 | 2024-05-16 3:26PM EDT | 32.00 | 1.00 | 0.70 | 1.05 | 0.00 | - | 5 | 196 | 22.44% |
| MPLX260116P00035000 | 2024-06-06 11:53AM EDT | 35.00 | 1.60 | 1.20 | 1.70 | 0.00 | - | 1 | 462 | 21.24% |
| MPLX260116P00037000 | 2024-05-28 2:02PM EDT | 37.00 | 2.50 | 1.85 | 2.35 | 0.00 | - | 1 | 266 | 20.86% |
| MPLX260116P00040000 | 2024-06-07 2:37PM EDT | 40.00 | 3.20 | 2.95 | 4.10 | 0.00 | - | 2 | 134 | 22.82% |
| MPLX260116P00042000 | 2024-05-13 11:02AM EDT | 42.00 | 4.00 | 2.00 | 5.30 | 0.00 | - | 3 | 14 | 23.27% |
| MPLX260116P00045000 | 2023-12-20 11:04AM EDT | 45.00 | 11.44 | 8.50 | 13.50 | 0.00 | - | 10 | 30 | 53.97% |
| MPLX260116P00047000 | 2024-02-26 10:50AM EDT | 47.00 | 9.60 | 8.20 | 9.60 | 0.00 | - | 5 | 47 | 28.27% |
| MPLX260116P00050000 | 2024-04-16 10:41AM EDT | 50.00 | 11.90 | 8.60 | 13.40 | 0.00 | - | 6 | 35 | 36.24% |
© 2024 Yahoo. All rights reserved.