NYSE - Delayed Quote • USD
MPLX LP (MPLX)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:39 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 | 6.80 | 5.00 | 9.00 | 1.79 | 35.73% | 5 | 12 | 132.72% |
| MPLX240517C00036000 | 4/15/2024 6:13 PM | 36 | 4.46 | 4.60 | 8.00 | 0.00 | 0.00% | - | 1 | 58.40% |
| MPLX240517C00037000 | 4/3/2024 1:46 PM | 37 | 5.25 | 3.50 | 7.00 | 0.00 | 0.00% | 1 | 1 | 110.40% |
| MPLX240517C00039000 | 4/25/2024 3:09 PM | 39 | 2.80 | 2.25 | 4.70 | 0.00 | 0.00% | 5 | 65 | 79.44% |
| MPLX240517C00040000 | 4/26/2024 7:59 PM | 40 | 1.90 | 0.35 | 2.00 | 0.09 | 4.97% | 12 | 129 | 14.45% |
| MPLX240517C00041000 | 4/26/2024 7:59 PM | 41 | 0.90 | 0.90 | 1.70 | -0.20 | -18.18% | 51 | 460 | 30.08% |
| MPLX240517C00042000 | 4/26/2024 7:55 PM | 42 | 0.35 | 0.25 | 0.35 | -0.05 | -12.50% | 77 | 2,919 | 9.57% |
| MPLX240517C00043000 | 4/26/2024 7:03 PM | 43 | 0.10 | 0.10 | 0.15 | -0.01 | -9.09% | 33 | 568 | 12.94% |
| MPLX240517C00044000 | 4/25/2024 7:09 PM | 44 | 0.07 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 142 | 14.26% |
| MPLX240517C00045000 | 4/18/2024 7:57 PM | 45 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1,000 | 1,008 | 19.24% |
| MPLX240517C00046000 | 4/5/2024 4:24 PM | 46 | 0.08 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 2 | 23.83% |
| 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 | 39.75% |
| MPLX240517P00038000 | 4/22/2024 3:16 PM | 38 | 0.10 | 0.00 | 0.25 | 0.00 | 0.00% | 11 | 50 | 38.57% |
| MPLX240517P00039000 | 4/25/2024 7:51 PM | 39 | 0.06 | 0.05 | 0.10 | -0.04 | -40.00% | 28 | 171 | 23.73% |
| MPLX240517P00040000 | 4/26/2024 7:36 PM | 40 | 0.20 | 0.15 | 0.25 | 0.00 | 0.00% | 559 | 523 | 23.83% |
| MPLX240517P00041000 | 4/26/2024 6:39 PM | 41 | 0.50 | 0.40 | 0.55 | -0.05 | -9.09% | 7 | 238 | 24.56% |
| MPLX240517P00042000 | 4/26/2024 6:39 PM | 42 | 1.10 | 1.00 | 1.20 | 0.08 | 7.84% | 10 | 137 | 29.98% |
| MPLX240517P00043000 | 4/9/2024 5:30 PM | 43 | 2.10 | 1.10 | 3.00 | 0.00 | 0.00% | 2 | 5 | 61.57% |
Related Tickers
EPD Enterprise Products Partners L.P.
29.06
+0.45%
WES Western Midstream Partners, LP
35.87
-0.03%
ET Energy Transfer LP
15.96
+0.13%
PAA Plains All American Pipeline, L.P.
17.87
-1.11%
OKE ONEOK, Inc.
81.06
-0.39%
KMI Kinder Morgan, Inc.
18.68
-0.64%
ENB Enbridge Inc.
35.82
-1.21%
WMB The Williams Companies, Inc.
39.26
-0.48%
HESM Hess Midstream LP
34.91
-0.09%
AM Antero Midstream Corporation
14.19
-0.28%