Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,839.99 +1,572.27 (+2.41%) CMC Crypto 200
1,365.96 -7.88 (-0.57%)
MPLX LP (MPLX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPLX240621C00025000 | 2023-11-29 10:30AM EDT | 25.00 | 11.34 | 11.40 | 11.80 | 0.00 | - | - | 1 | 0.00% |
| MPLX240621C00028000 | 2024-05-01 12:58PM EDT | 28.00 | 14.30 | 12.10 | 14.10 | 0.00 | - | 5 | 0 | 101.27% |
| MPLX240621C00030000 | 2024-05-01 2:07PM EDT | 30.00 | 11.70 | 10.10 | 12.00 | 0.00 | - | 40 | 0 | 84.57% |
| MPLX240621C00031000 | 2023-11-03 9:41AM EDT | 31.00 | 5.30 | 4.40 | 7.90 | 0.00 | - | 2 | 2 | 0.00% |
| MPLX240621C00032000 | 2023-11-03 9:45AM EDT | 32.00 | 4.30 | 3.30 | 7.50 | 0.00 | - | 2 | 2 | 0.00% |
| MPLX240621C00033000 | 2024-02-15 12:35PM EDT | 33.00 | 6.23 | 6.00 | 9.60 | 0.00 | - | 1 | 1 | 54.10% |
| MPLX240621C00034000 | 2024-03-04 3:08PM EDT | 34.00 | 5.80 | 7.60 | 10.40 | 0.00 | - | 1 | 2 | 111.13% |
| MPLX240621C00035000 | 2024-05-16 12:39PM EDT | 35.00 | 5.81 | 5.30 | 7.40 | 0.00 | - | 5 | 10 | 60.01% |
| MPLX240621C00036000 | 2024-05-01 2:07PM EDT | 36.00 | 5.80 | 4.50 | 5.20 | 0.00 | - | 50 | 22 | 48.73% |
| MPLX240621C00037000 | 2024-05-08 2:55PM EDT | 37.00 | 4.87 | 3.30 | 5.10 | 0.00 | - | 1 | 1 | 63.45% |
| MPLX240621C00038000 | 2024-05-14 1:03PM EDT | 38.00 | 2.66 | 2.35 | 4.20 | 0.00 | - | 6 | 10 | 57.18% |
| MPLX240621C00039000 | 2024-05-17 10:21AM EDT | 39.00 | 1.50 | 1.65 | 2.35 | -0.35 | -18.92% | 2 | 38 | 30.47% |
| MPLX240621C00040000 | 2024-05-17 12:00PM EDT | 40.00 | 0.87 | 0.90 | 1.00 | -0.13 | -13.00% | 85 | 561 | 14.94% |
| MPLX240621C00041000 | 2024-05-17 1:45PM EDT | 41.00 | 0.35 | 0.35 | 0.45 | -0.05 | -12.50% | 42 | 5,060 | 13.53% |
| MPLX240621C00042000 | 2024-05-17 3:56PM EDT | 42.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 102 | 1,453 | 12.60% |
| MPLX240621C00043000 | 2024-05-17 10:15AM EDT | 43.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 16 | 612 | 15.43% |
| MPLX240621C00044000 | 2024-05-16 3:30PM EDT | 44.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,628 | 16.60% |
| MPLX240621C00045000 | 2024-04-29 9:30AM EDT | 45.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 200 | 20.12% |
| MPLX240621C00046000 | 2024-04-12 1:48PM EDT | 46.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 49.07% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPLX240621P00025000 | 2023-12-04 12:58PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MPLX240621P00028000 | 2024-01-03 12:29PM EDT | 28.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 59 | 700 | 58.20% |
| MPLX240621P00029000 | 2023-11-03 10:57AM EDT | 29.00 | 0.30 | 0.10 | 0.20 | 0.00 | - | 76 | 85 | 64.94% |
| MPLX240621P00030000 | 2024-01-04 2:35PM EDT | 30.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 1,032 | 54.88% |
| MPLX240621P00031000 | 2024-05-01 9:30AM EDT | 31.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 100 | 136 | 49.81% |
| MPLX240621P00032000 | 2024-05-01 1:43PM EDT | 32.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 100 | 168 | 44.73% |
| MPLX240621P00033000 | 2024-04-19 10:53AM EDT | 33.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 71 | 1,016 | 46.58% |
| MPLX240621P00034000 | 2024-03-21 9:40AM EDT | 34.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 4 | 3,835 | 62.50% |
| MPLX240621P00035000 | 2024-04-29 1:21PM EDT | 35.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 1 | 1,393 | 60.01% |
| MPLX240621P00036000 | 2024-05-06 3:25PM EDT | 36.00 | 0.04 | 0.00 | 0.35 | 0.00 | - | 20 | 1,436 | 36.43% |
| MPLX240621P00037000 | 2024-05-17 10:38AM EDT | 37.00 | 0.05 | 0.00 | 1.05 | -0.05 | -50.00% | 3 | 1,585 | 49.32% |
| MPLX240621P00038000 | 2024-05-16 11:17AM EDT | 38.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 16 | 2,197 | 15.92% |
| MPLX240621P00039000 | 2024-05-17 11:52AM EDT | 39.00 | 0.15 | 0.05 | 0.15 | -0.02 | -11.76% | 15 | 3,168 | 12.55% |
| MPLX240621P00040000 | 2024-05-17 2:39PM EDT | 40.00 | 0.35 | 0.25 | 0.35 | -0.05 | -12.50% | 113 | 1,522 | 10.84% |
| MPLX240621P00041000 | 2024-05-16 2:43PM EDT | 41.00 | 0.81 | 0.70 | 0.80 | 0.00 | - | 51 | 407 | 9.33% |
| MPLX240621P00042000 | 2024-05-16 11:52AM EDT | 42.00 | 1.54 | 1.15 | 2.10 | 0.00 | - | 1 | 84 | 22.56% |
| MPLX240621P00043000 | 2023-10-17 12:49PM EDT | 43.00 | 7.80 | 7.00 | 9.00 | 0.00 | - | 3 | 7 | 128.08% |
| MPLX240621P00044000 | 2023-12-18 2:01PM EDT | 44.00 | 8.40 | 6.10 | 8.70 | 0.00 | - | 1 | 13 | 103.37% |
| MPLX240621P00045000 | 2024-04-01 12:45PM EDT | 45.00 | 4.08 | 3.70 | 4.60 | 0.00 | - | 2 | 48 | 20.12% |
© 2024 Yahoo. All rights reserved.