MMP - Magellan Midstream Partners, L.P.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MMP200221C000575002020-01-13 11:24AM EST57.507.256.707.100.00-1328.13%
MMP200221C000600002020-01-17 10:30AM EST60.004.344.204.60-0.56-11.43%1212519.87%
MMP200221C000625002020-01-17 3:34PM EST62.502.202.202.35-0.64-22.54%5639815.38%
MMP200221C000650002020-01-17 3:45PM EST65.000.730.700.80-0.32-30.48%5998,42113.79%
MMP200221C000675002020-01-17 3:57PM EST67.500.150.100.30-0.10-40.00%921716.36%
MMP200221C000700002020-01-13 2:12PM EST70.000.070.000.150.00-234119.73%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MMP200221P000500002020-01-17 12:10PM EST50.000.050.000.100.00--1,12044.92%
MMP200221P000550002020-01-14 3:37PM EST55.000.070.000.150.00-13615432.91%
MMP200221P000575002020-01-13 3:42PM EST57.500.110.050.150.00-157825.29%
MMP200221P000600002020-01-17 2:47PM EST60.000.250.200.350.00-1950122.73%
MMP200221P000625002020-01-17 3:59PM EST62.500.850.800.85+0.05+6.25%7711,20620.92%
MMP200221P000650002020-01-16 3:22PM EST65.001.802.002.35-0.02-1.10%217925.66%
MMP200221P000675002019-12-31 3:10PM EST67.506.854.004.600.00--234.38%