NYSE - Nasdaq Real Time Price • USD
MPLX LP (MPLX)
At close: 4:00 PM EDT
After hours: 7:17 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPLX240517C00035000 | 4/17/2024 3:35 PM | 35 | 5.01 | 6.40 | 8.40 | 0.00 | 0.00% | 10 | 12 | 79.39% |
| MPLX240517C00036000 | 4/15/2024 6:13 PM | 36 | 4.46 | 5.40 | 5.60 | 0.00 | 0.00% | - | 1 | 37.11% |
| MPLX240517C00037000 | 4/3/2024 1:46 PM | 37 | 5.25 | 4.40 | 4.60 | 0.00 | 0.00% | 1 | 1 | 31.35% |
| MPLX240517C00039000 | 4/23/2024 3:18 PM | 39 | 2.50 | 2.40 | 4.20 | 0.25 | 11.11% | 1 | 66 | 66.41% |
| MPLX240517C00040000 | 4/23/2024 7:11 PM | 40 | 1.65 | 1.50 | 1.65 | 0.35 | 26.92% | 11 | 141 | 15.58% |
| MPLX240517C00041000 | 4/23/2024 7:11 PM | 41 | 0.80 | 0.75 | 0.80 | 0.21 | 35.59% | 56 | 382 | 12.21% |
| MPLX240517C00042000 | 4/23/2024 7:38 PM | 42 | 0.30 | 0.20 | 0.30 | 0.05 | 20.00% | 219 | 2,821 | 11.91% |
| MPLX240517C00043000 | 4/23/2024 7:08 PM | 43 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 25 | 571 | 14.60% |
| MPLX240517C00044000 | 4/22/2024 4:29 PM | 44 | 0.05 | 0.05 | 0.20 | 0.00 | 0.00% | 1 | 142 | 22.17% |
| MPLX240517C00045000 | 4/18/2024 7:57 PM | 45 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 1,000 | 1,008 | 38.04% |
| MPLX240517C00046000 | 4/5/2024 4:24 PM | 46 | 0.08 | 0.00 | 1.00 | 0.00 | 0.00% | 2 | 2 | 58.64% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPLX240517P00036000 | 3/25/2024 1:30 PM | 36 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 1 | 42.09% |
| MPLX240517P00037000 | 4/17/2024 7:01 PM | 37 | 0.10 | 0.00 | 0.25 | 0.00 | 0.00% | 30 | 53 | 38.38% |
| MPLX240517P00038000 | 4/22/2024 3:16 PM | 38 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 11 | 50 | 24.51% |
| MPLX240517P00039000 | 4/23/2024 5:11 PM | 39 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 12 | 174 | 21.19% |
| MPLX240517P00040000 | 4/23/2024 6:46 PM | 40 | 0.25 | 0.25 | 0.40 | -0.15 | -37.50% | 16 | 524 | 22.71% |
| MPLX240517P00041000 | 4/22/2024 7:03 PM | 41 | 0.90 | 0.70 | 0.80 | 0.05 | 5.88% | 1 | 238 | 23.73% |
| MPLX240517P00042000 | 4/23/2024 5:08 PM | 42 | 1.20 | 1.40 | 1.55 | -1.50 | -55.56% | 5 | 116 | 29.22% |
| MPLX240517P00043000 | 4/9/2024 5:30 PM | 43 | 2.10 | 1.25 | 2.45 | 0.00 | 0.00% | 2 | 5 | 35.74% |
Related Tickers
EPD Enterprise Products Partners L.P.
28.91
-0.31%
ET Energy Transfer LP
15.90
+0.44%
WES Western Midstream Partners, LP
35.60
-0.31%
PAA Plains All American Pipeline, L.P.
18.05
+0.84%
OKE ONEOK, Inc.
80.35
+0.55%
WMB The Williams Companies, Inc.
38.78
+0.31%
KMI Kinder Morgan, Inc.
18.76
-0.32%
ENB Enbridge Inc.
35.42
+0.20%
HESM Hess Midstream LP
35.33
-0.79%
AM Antero Midstream Corporation
13.94
+1.20%