NYSE - Delayed Quote • USD
MPLX LP (MPLX)
At close: May 2 at 4:00 PM EDT
Pre-Market: 7:01 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPLX240517C00035000 | 5/1/2024 6:07 PM | 35 | 7.50 | 0.00 | 0.00 | 0.00 | 0.00% | 35 | 7 | 0.00% |
| MPLX240517C00036000 | 5/1/2024 6:36 PM | 36 | 4.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MPLX240517C00037000 | 4/3/2024 1:46 PM | 37 | 5.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MPLX240517C00039000 | 5/1/2024 7:12 PM | 39 | 2.25 | 0.00 | 0.00 | 0.00 | 0.00% | 690 | 0 | 0.00% |
| MPLX240517C00040000 | 5/2/2024 2:58 PM | 40 | 1.05 | 0.00 | 0.00 | 0.00 | 0.00% | 64 | 89 | 0.00% |
| MPLX240517C00041000 | 5/2/2024 6:56 PM | 41 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 47 | 115 | 0.00% |
| MPLX240517C00042000 | 5/2/2024 7:06 PM | 42 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 39 | 3,030 | 3.13% |
| MPLX240517C00043000 | 5/1/2024 1:56 PM | 43 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 583 | 6.25% |
| MPLX240517C00044000 | 4/29/2024 2:08 PM | 44 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 125 | 6.25% |
| MPLX240517C00045000 | 4/18/2024 7:57 PM | 45 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1,000 | 1,008 | 12.50% |
| MPLX240517C00046000 | 4/5/2024 4:24 PM | 46 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 12.50% |
| 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 | 5/2/2024 3:55 PM | 37 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 55 | 12.50% |
| MPLX240517P00038000 | 4/22/2024 3:16 PM | 38 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 50 | 12.50% |
| MPLX240517P00039000 | 4/30/2024 1:58 PM | 39 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 228 | 6.25% |
| MPLX240517P00040000 | 5/2/2024 5:33 PM | 40 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 75 | 801 | 3.13% |
| MPLX240517P00041000 | 5/2/2024 6:18 PM | 41 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 93 | 250 | 0.39% |
| MPLX240517P00042000 | 5/2/2024 2:11 PM | 42 | 1.25 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 159 | 0.00% |
| MPLX240517P00043000 | 4/9/2024 5:30 PM | 43 | 2.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| MPLX240517P00044000 | 4/23/2024 7:25 PM | 44 | 3.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| MPLX240517P00045000 | 4/30/2024 1:43 PM | 45 | 3.90 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 2 | 0.00% |
Related Tickers
WES Western Midstream Partners, LP
35.03
+2.01%
EPD Enterprise Products Partners L.P.
28.05
+1.12%
ET Energy Transfer LP
15.78
+1.94%
PAA Plains All American Pipeline, L.P.
17.23
+1.77%
OKE ONEOK, Inc.
76.95
+0.04%
KMI Kinder Morgan, Inc.
18.46
+1.26%
ENB Enbridge Inc.
36.42
+2.33%
WMB The Williams Companies, Inc.
38.54
+1.72%
HESM Hess Midstream LP
33.93
+1.34%
AM Antero Midstream Corporation
13.96
+1.97%