Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MPLX240419C00030000 | 2024-03-01 1:16PM EDT | 30.00 | 9.34 | 10.10 | 11.80 | 0.00 | - | 10 | 10 | 89.65% |
MPLX240419C00036000 | 2024-03-13 12:02PM EDT | 36.00 | 5.30 | 4.20 | 4.70 | 0.00 | - | 5 | 55 | 38.38% |
MPLX240419C00037000 | 2024-03-05 4:46PM EDT | 37.00 | 3.30 | 3.40 | 3.70 | 0.00 | - | 2 | 4 | 32.03% |
MPLX240419C00038000 | 2024-03-12 3:04PM EDT | 38.00 | 3.00 | 2.50 | 3.80 | 0.00 | - | 14 | 72 | 53.13% |
MPLX240419C00039000 | 2024-03-18 11:28AM EDT | 39.00 | 1.65 | 1.60 | 1.75 | +0.07 | +4.43% | 5 | 94 | 19.87% |
MPLX240419C00040000 | 2024-03-18 3:59PM EDT | 40.00 | 0.85 | 0.85 | 0.95 | 0.00 | - | 37 | 1,170 | 16.16% |
MPLX240419C00041000 | 2024-03-18 3:46PM EDT | 41.00 | 0.31 | 0.30 | 0.35 | -0.05 | -13.89% | 165 | 3,679 | 13.04% |
MPLX240419C00042000 | 2024-03-18 1:51PM EDT | 42.00 | 0.11 | 0.10 | 0.15 | -0.04 | -26.67% | 74 | 1,420 | 14.01% |
MPLX240419C00043000 | 2024-03-14 9:43AM EDT | 43.00 | 0.10 | - | 0.05 | 0.00 | - | - | 2 | 14.26% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MPLX240419P00035000 | 2024-02-26 1:05PM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 31 | 31 | 31.64% |
MPLX240419P00037000 | 2024-03-12 10:36AM EDT | 37.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 19 | 24.02% |
MPLX240419P00038000 | 2024-03-15 3:39PM EDT | 38.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 10 | 118 | 16.41% |
MPLX240419P00039000 | 2024-03-18 2:15PM EDT | 39.00 | 0.14 | 0.10 | 0.15 | -0.03 | -17.65% | 30 | 455 | 12.70% |
MPLX240419P00040000 | 2024-03-18 2:42PM EDT | 40.00 | 0.35 | 0.30 | 0.35 | -0.01 | -2.78% | 122 | 531 | 10.60% |
MPLX240419P00041000 | 2024-03-18 3:17PM EDT | 41.00 | 0.80 | 0.75 | 0.90 | -0.16 | -16.67% | 29 | 329 | 10.45% |
MPLX240419P00042000 | 2024-03-18 1:48PM EDT | 42.00 | 1.64 | 1.50 | 2.70 | -0.66 | -28.70% | 20 | 1 | 35.94% |