NYSE - Nasdaq Real Time Price USD
MPLX LP (MPLX)
51.69
+0.05
+(0.09%)
As of 10:33:40 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPLX250516C00039000 | 5/6/2025 12:16 PM | 39 | 10.90 | 11.50 | 14.90 | 0.00 | 0.00% | - | - | 431.64% |
| MPLX250516C00040000 | 5/8/2025 2:09 PM | 40 | 9.95 | 10.60 | 13.20 | 0.00 | 0.00% | 2 | 0 | 322.66% |
| MPLX250516C00041000 | 4/10/2025 3:38 PM | 41 | 6.50 | 7.10 | 10.10 | 0.00 | 0.00% | - | 0 | 0.00% |
| MPLX250516C00042000 | 5/15/2025 1:59 PM | 42 | 9.45 | 8.10 | 10.50 | 0.00 | 0.00% | 1 | 1 | 398.44% |
| MPLX250516C00043000 | 5/8/2025 2:13 PM | 43 | 7.20 | 7.70 | 10.20 | 0.00 | 0.00% | 5 | 0 | 260.94% |
| MPLX250516C00044000 | 5/8/2025 2:26 PM | 44 | 5.70 | 6.60 | 10.00 | 0.00 | 0.00% | 36 | 0 | 303.52% |
| MPLX250516C00045000 | 5/8/2025 3:56 PM | 45 | 4.94 | 5.80 | 8.10 | 0.00 | 0.00% | 1,526 | 0 | 210.55% |
| MPLX250516C00046000 | 5/8/2025 2:26 PM | 46 | 3.70 | 4.10 | 7.10 | 0.00 | 0.00% | 35 | 0 | 349.80% |
| MPLX250516C00047000 | 5/8/2025 2:26 PM | 47 | 2.75 | 4.30 | 6.10 | 0.00 | 0.00% | 40 | 0 | 200.78% |
| MPLX250516C00048000 | 5/12/2025 1:27 PM | 48 | 1.02 | 2.20 | 6.10 | 0.00 | 0.00% | 46 | 11 | 164.65% |
| MPLX250516C00049000 | 5/14/2025 2:05 PM | 49 | 1.65 | 2.10 | 4.30 | 0.00 | 0.00% | 5 | 32 | 141.60% |
| MPLX250516C00050000 | 5/16/2025 9:53 AM | 50 | 2.12 | 1.95 | 2.20 | 0.41 | 23.98% | 177 | 825 | 95.90% |
| MPLX250516C00055000 | 5/15/2025 3:29 PM | 55 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 7 | 992 | 65.63% |
| MPLX250516C00060000 | 4/9/2025 9:48 AM | 60 | 0.06 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 383 | 135.94% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MPLX250516P00040000 | 5/13/2025 10:58 AM | 40 | 0.02 | 0.00 | 0.60 | 0.00 | 0.00% | 1 | 15 | 348.44% |
| MPLX250516P00041000 | 5/13/2025 10:58 AM | 41 | 0.09 | 0.00 | 0.65 | 0.00 | 0.00% | 1 | 7 | 328.52% |
| MPLX250516P00043000 | 5/5/2025 11:41 AM | 43 | 0.34 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 232 | 228.13% |
| MPLX250516P00044000 | 5/15/2025 11:14 AM | 44 | 0.04 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 7 | 177.34% |
| MPLX250516P00045000 | 5/15/2025 11:14 AM | 45 | 0.19 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 345 | 166.41% |
| MPLX250516P00046000 | 5/9/2025 3:42 PM | 46 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 13 | 48 | 182.42% |
| MPLX250516P00047000 | 5/13/2025 3:06 PM | 47 | 0.02 | 0.00 | 0.65 | 0.00 | 0.00% | 4 | 125 | 170.70% |
| MPLX250516P00048000 | 5/15/2025 10:19 AM | 48 | 0.03 | 0.00 | 0.60 | 0.00 | 0.00% | 2 | 148 | 140.23% |
| MPLX250516P00049000 | 5/14/2025 9:51 AM | 49 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 236 | 123.63% |
| MPLX250516P00050000 | 5/15/2025 12:18 PM | 50 | 0.04 | 0.00 | 0.20 | 0.00 | 0.00% | 40 | 416 | 56.64% |
| MPLX250516P00055000 | 5/8/2025 12:28 PM | 55 | 6.60 | 1.95 | 3.90 | 0.00 | 0.00% | 6 | 0 | 158.98% |
| MPLX250516P00060000 | 4/22/2025 3:53 PM | 60 | 10.40 | 6.90 | 9.50 | 0.00 | 0.00% | - | 0 | 349.02% |
| MPLX250516P00065000 | 4/24/2025 2:05 PM | 65 | 13.00 | 11.10 | 14.80 | 0.00 | 0.00% | - | 0 | 487.89% |
Related Tickers
EPD Enterprise Products Partners L.P.
32.26
-0.11%
WES Western Midstream Partners, LP
39.30
-0.63%
PAA Plains All American Pipeline, L.P.
17.07
-1.21%
ET Energy Transfer LP
17.89
-0.45%
HESM Hess Midstream LP
38.69
-0.44%
KMI Kinder Morgan, Inc.
27.86
-0.52%
OKE ONEOK, Inc.
84.74
-1.50%
WMB The Williams Companies, Inc.
58.31
-0.79%
ENB Enbridge Inc.
44.89
-0.07%
AM Antero Midstream Corporation
18.81
-0.21%