NYSE - Delayed Quote • USD
MPLX LP (MPLX)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:59 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 | 6.80 | 8.90 | 0.00 | 0.00% | 10 | 12 | 89.16% |
| MPLX240517C00036000 | 4/15/2024 6:13 PM | 36 | 4.46 | 4.20 | 7.90 | 0.00 | 0.00% | - | 1 | 114.40% |
| MPLX240517C00037000 | 4/3/2024 1:46 PM | 37 | 5.25 | 4.70 | 6.80 | 0.00 | 0.00% | 1 | 1 | 67.92% |
| MPLX240517C00039000 | 4/25/2024 3:09 PM | 39 | 2.80 | 2.65 | 4.50 | 0.30 | 12.00% | 5 | 65 | 71.58% |
| MPLX240517C00040000 | 4/25/2024 3:48 PM | 40 | 1.81 | 1.85 | 1.95 | -0.01 | -0.55% | 1 | 129 | 14.65% |
| MPLX240517C00041000 | 4/25/2024 7:09 PM | 41 | 1.10 | 0.90 | 1.05 | 0.10 | 10.00% | 5 | 460 | 12.06% |
| MPLX240517C00042000 | 4/25/2024 7:50 PM | 42 | 0.40 | 0.30 | 0.40 | 0.05 | 14.29% | 38 | 2,917 | 11.13% |
| MPLX240517C00043000 | 4/25/2024 7:05 PM | 43 | 0.11 | 0.05 | 0.15 | -0.02 | -15.38% | 59 | 563 | 12.79% |
| MPLX240517C00044000 | 4/25/2024 7:09 PM | 44 | 0.07 | 0.00 | 0.10 | 0.02 | 40.00% | 2 | 142 | 16.80% |
| MPLX240517C00045000 | 4/18/2024 7:57 PM | 45 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1,000 | 1,008 | 18.75% |
| MPLX240517C00046000 | 4/5/2024 4:24 PM | 46 | 0.08 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 2 | 51.90% |
| 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 | 0.00 | 0.00 | 0.00% | 1 | 1 | 12.50% |
| MPLX240517P00037000 | 4/17/2024 7:01 PM | 37 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 30 | 53 | 37.50% |
| MPLX240517P00038000 | 4/22/2024 3:16 PM | 38 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 11 | 50 | 28.13% |
| MPLX240517P00039000 | 4/25/2024 7:51 PM | 39 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 3 | 174 | 22.27% |
| MPLX240517P00040000 | 4/25/2024 7:05 PM | 40 | 0.20 | 0.15 | 0.25 | -0.04 | -16.67% | 3 | 521 | 22.27% |
| MPLX240517P00041000 | 4/25/2024 5:19 PM | 41 | 0.55 | 0.45 | 0.55 | -0.05 | -8.33% | 2 | 240 | 22.75% |
| MPLX240517P00042000 | 4/25/2024 7:32 PM | 42 | 1.02 | 1.05 | 1.20 | -0.18 | -15.00% | 17 | 120 | 27.74% |
| MPLX240517P00043000 | 4/9/2024 5:30 PM | 43 | 2.10 | 1.85 | 2.60 | 0.00 | 0.00% | 2 | 5 | 47.90% |
Related Tickers
EPD Enterprise Products Partners L.P.
28.93
-0.41%
ET Energy Transfer LP
15.94
+0.44%
WES Western Midstream Partners, LP
35.88
-0.17%
PAA Plains All American Pipeline, L.P.
18.07
-0.99%
WMB The Williams Companies, Inc.
39.45
+0.51%
OKE ONEOK, Inc.
81.38
+0.53%
KMI Kinder Morgan, Inc.
18.80
-0.05%
ENB Enbridge Inc.
36.26
+1.68%
HESM Hess Midstream LP
34.94
-1.94%
AM Antero Midstream Corporation
14.23
+1.50%