Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MPLX240419C00030000 | 2024-03-21 2:21PM EDT | 30.00 | 10.91 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
MPLX240419C00031000 | 2024-03-26 12:24PM EDT | 31.00 | 9.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
MPLX240419C00035000 | 2024-03-27 1:22PM EDT | 35.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
MPLX240419C00036000 | 2024-03-26 10:01AM EDT | 36.00 | 4.98 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
MPLX240419C00037000 | 2024-03-27 2:35PM EDT | 37.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
MPLX240419C00038000 | 2024-03-27 9:35AM EDT | 38.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
MPLX240419C00039000 | 2024-03-27 3:51PM EDT | 39.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
MPLX240419C00040000 | 2024-03-27 3:59PM EDT | 40.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 0.00% |
MPLX240419C00041000 | 2024-03-27 3:51PM EDT | 41.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 0.00% |
MPLX240419C00042000 | 2024-03-27 3:59PM EDT | 42.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 1.56% |
MPLX240419C00043000 | 2024-03-20 10:10AM EDT | 43.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
MPLX240419C00045000 | 2024-03-22 9:50AM EDT | 45.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
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 | 41.99% |
MPLX240419P00037000 | 2024-03-12 10:36AM EDT | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
MPLX240419P00038000 | 2024-03-20 9:30AM EDT | 38.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
MPLX240419P00039000 | 2024-03-27 3:47PM EDT | 39.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
MPLX240419P00040000 | 2024-03-27 3:59PM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
MPLX240419P00041000 | 2024-03-27 2:35PM EDT | 41.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.78% |
MPLX240419P00042000 | 2024-03-20 9:36AM EDT | 42.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
MPLX240419P00043000 | 2024-03-27 3:47PM EDT | 43.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |