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
66,884.57 +1,544.52 (+2.36%) CMC Crypto 200
1,350.62 -23.22 (-1.69%)
MPLX LP (MPLX)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPLX250117C00018000 | 2023-12-01 10:30AM EDT | 18.00 | 18.55 | 16.70 | 20.70 | 0.00 | - | 1 | 2 | 0.00% |
| MPLX250117C00020000 | 2023-06-14 9:37AM EDT | 20.00 | 13.82 | 12.90 | 15.40 | 0.00 | - | 1 | 3 | 0.00% |
| MPLX250117C00023000 | 2024-02-01 2:38PM EDT | 23.00 | 17.00 | 13.50 | 18.20 | 0.00 | - | 5 | 0 | 56.42% |
| MPLX250117C00025000 | 2024-05-01 12:58PM EDT | 25.00 | 16.30 | 14.40 | 17.60 | 0.00 | - | 5 | 6 | 72.02% |
| MPLX250117C00028000 | 2024-02-26 2:47PM EDT | 28.00 | 11.75 | 11.00 | 13.80 | 0.00 | - | 2 | 0 | 49.56% |
| MPLX250117C00030000 | 2024-02-13 11:17AM EDT | 30.00 | 8.20 | 9.60 | 10.70 | 0.00 | - | 1 | 1 | 25.44% |
| MPLX250117C00032000 | 2024-05-02 10:58AM EDT | 32.00 | 9.44 | 7.90 | 10.80 | 0.00 | - | 6 | 23 | 47.61% |
| MPLX250117C00033000 | 2024-05-03 12:38PM EDT | 33.00 | 8.36 | 7.00 | 9.80 | 0.00 | - | 1 | 1 | 44.07% |
| MPLX250117C00035000 | 2024-05-16 12:53PM EDT | 35.00 | 5.80 | 5.70 | 7.80 | 0.00 | - | 150 | 167 | 37.16% |
| MPLX250117C00037000 | 2024-05-17 3:38PM EDT | 37.00 | 4.13 | 4.00 | 4.30 | +0.04 | +0.98% | 121 | 3,371 | 16.94% |
| MPLX250117C00038000 | 2024-04-29 10:16AM EDT | 38.00 | 4.30 | 3.20 | 3.50 | 0.00 | - | 1 | 17 | 15.92% |
| MPLX250117C00039000 | 2024-05-17 12:54PM EDT | 39.00 | 2.60 | 2.50 | 2.80 | +0.05 | +1.96% | 1 | 231 | 15.31% |
| MPLX250117C00040000 | 2024-05-16 9:53AM EDT | 40.00 | 1.95 | 1.90 | 2.05 | +0.15 | +8.33% | 12 | 1,532 | 13.78% |
| MPLX250117C00041000 | 2024-05-13 10:56AM EDT | 41.00 | 2.12 | 1.35 | 1.65 | 0.00 | - | 5 | 332 | 14.33% |
| MPLX250117C00042000 | 2024-05-16 2:22PM EDT | 42.00 | 0.93 | 0.95 | 1.10 | 0.00 | - | 12 | 1,831 | 13.09% |
| MPLX250117C00043000 | 2024-05-15 10:39AM EDT | 43.00 | 0.78 | 0.65 | 0.75 | 0.00 | - | 1 | 836 | 12.70% |
| MPLX250117C00044000 | 2024-05-13 9:30AM EDT | 44.00 | 0.80 | 0.40 | 0.60 | 0.00 | - | 1 | 34 | 13.47% |
| MPLX250117C00045000 | 2024-05-17 3:39PM EDT | 45.00 | 0.35 | 0.25 | 0.50 | -0.05 | -12.50% | 10 | 2,584 | 14.36% |
| MPLX250117C00046000 | 2024-05-02 1:41PM EDT | 46.00 | 0.40 | 0.00 | 1.40 | 0.00 | - | 30 | 60 | 24.77% |
| MPLX250117C00047000 | 2024-05-16 9:38AM EDT | 47.00 | 0.19 | 0.15 | 0.20 | 0.00 | - | 2 | 250 | 13.58% |
| MPLX250117C00048000 | 2024-05-14 9:39AM EDT | 48.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 1 | 18 | 16.60% |
| MPLX250117C00050000 | 2024-04-24 2:23PM EDT | 50.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 68 | 407 | 16.41% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPLX250117P00018000 | 2023-11-21 10:30AM EDT | 18.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| MPLX250117P00020000 | 2024-01-17 4:26PM EDT | 20.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 59 | 90 | 44.14% |
| MPLX250117P00023000 | 2024-04-05 11:22AM EDT | 23.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 14 | 129 | 41.16% |
| MPLX250117P00025000 | 2024-04-30 3:52PM EDT | 25.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 10 | 1,530 | 56.10% |
| MPLX250117P00028000 | 2024-04-11 9:41AM EDT | 28.00 | 0.20 | 0.00 | 1.25 | 0.00 | - | 25 | 100 | 48.19% |
| MPLX250117P00030000 | 2024-05-13 1:49PM EDT | 30.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 5 | 795 | 24.22% |
| MPLX250117P00032000 | 2024-04-15 2:54PM EDT | 32.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 20 | 496 | 23.93% |
| MPLX250117P00033000 | 2024-05-06 1:33PM EDT | 33.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | - | 1 | 22.36% |
| MPLX250117P00035000 | 2024-05-17 12:15PM EDT | 35.00 | 0.45 | 0.35 | 0.50 | -0.05 | -10.00% | 1 | 855 | 18.26% |
| MPLX250117P00036000 | 2024-05-03 1:15PM EDT | 36.00 | 0.55 | 0.00 | 2.20 | 0.00 | - | 1 | 11 | 32.42% |
| MPLX250117P00037000 | 2024-05-14 3:25PM EDT | 37.00 | 0.70 | 0.65 | 0.85 | 0.00 | - | 2 | 997 | 16.97% |
| MPLX250117P00038000 | 2024-05-15 10:39AM EDT | 38.00 | 0.98 | 0.85 | 1.10 | 0.00 | - | 1 | 342 | 16.38% |
| MPLX250117P00040000 | 2024-05-16 11:52AM EDT | 40.00 | 1.66 | 1.60 | 1.75 | 0.00 | - | 1 | 334 | 14.94% |
| MPLX250117P00041000 | 2024-05-17 3:01PM EDT | 41.00 | 2.15 | 2.05 | 2.35 | -0.20 | -8.51% | 10 | 10 | 15.49% |
| MPLX250117P00042000 | 2024-04-19 1:23PM EDT | 42.00 | 3.30 | 1.10 | 3.70 | 0.00 | - | 1 | 301 | 21.22% |
| MPLX250117P00045000 | 2024-04-03 2:35PM EDT | 45.00 | 4.40 | 3.80 | 5.80 | 0.00 | - | 10 | 45 | 21.44% |
| MPLX250117P00047000 | 2024-03-21 1:20PM EDT | 47.00 | 7.40 | 6.00 | 8.50 | 0.00 | - | 2 | 10 | 31.48% |
| MPLX250117P00050000 | 2023-08-02 3:18PM EDT | 50.00 | 15.80 | 13.20 | 17.70 | 0.00 | - | 2 | 4 | 68.36% |
© 2024 Yahoo. All rights reserved.