U.S. Markets closed

Magellan Midstream Partners, L.P. (MMP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
45.45-0.29 (-0.63%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MMP220121C000150002020-11-04 4:40PM EDT15.0021.800.000.000.00-800.00%
MMP220121C000200002020-11-05 12:22PM EDT20.0016.820.000.000.00-300.00%
MMP220121C000225002020-11-05 10:30AM EDT22.5013.850.000.000.00-700.00%
MMP220121C000250002020-11-04 4:16PM EDT25.0011.760.000.000.00-400.00%
MMP220121C000275002020-07-13 12:41PM EDT27.5013.4514.0015.400.00-270.00%
MMP220121C000300002020-10-09 3:56PM EDT30.009.503.508.500.00-14740.00%
MMP220121C000325002020-10-19 2:03PM EDT32.506.020.000.000.00-1000.00%
MMP220121C000350002020-11-09 2:07PM EDT35.005.300.000.000.00-200.00%
MMP220121C000375002020-10-28 3:48PM EDT37.503.100.000.000.00-2000.00%
MMP220121C000400002020-11-09 3:24PM EDT40.003.200.000.000.00-100.00%
MMP220121C000425002020-11-09 2:50PM EDT42.502.500.000.000.00-1200.00%
MMP220121C000450002020-11-02 1:34PM EDT45.001.500.000.000.00-200.00%
MMP220121C000475002020-09-28 9:30AM EDT47.501.350.005.000.00-41336.98%
MMP220121C000500002020-10-15 3:30PM EDT50.001.380.100.000.00-1003.13%
MMP220121C000525002020-09-03 10:32AM EDT52.500.050.401.400.00-12323.30%
MMP220121C000550002020-10-01 11:18AM EDT55.000.420.355.000.00-725451.84%
MMP220121C000575002020-10-28 9:54AM EDT57.500.500.000.000.00-106.25%
MMP220121C000600002020-11-09 3:08PM EDT60.000.900.000.000.00-306.25%
MMP220121C000625002020-11-10 3:35PM EDT62.500.770.000.000.00-106.25%
MMP220121C000650002020-10-29 11:00AM EDT65.000.750.000.000.00-2012.50%
MMP220121C000675002020-11-10 4:59PM EDT67.500.500.000.000.00-130012.50%
MMP220121C000700002020-09-25 11:55AM EDT70.000.150.002.400.00-21152.72%
MMP220121C000725002020-08-28 12:36PM EDT72.500.300.000.250.00-1830.62%
MMP220121C000750002020-06-17 10:36AM EDT75.000.900.200.850.00-1021042.11%
MMP220121C000800002020-09-08 11:01AM EDT80.000.150.000.700.00-11,01743.73%
MMP220121C000850002020-07-09 5:04PM EDT85.000.700.000.000.00--28712.50%
MMP220121C000900002020-08-26 9:30AM EDT90.000.050.000.100.00-13135.74%
MMP220121C000950002020-07-09 5:04PM EDT95.000.500.000.000.00--112.50%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MMP220121P000150002020-11-05 4:29PM EDT15.000.650.000.000.00-1025.00%
MMP220121P000175002020-10-15 3:30PM EDT17.501.340.000.000.00-10025.00%
MMP220121P000200002020-10-14 11:27AM EDT20.001.590.000.000.00-4025.00%
MMP220121P000225002020-10-14 11:28AM EDT22.502.170.000.000.00-24012.50%
MMP220121P000250002020-10-20 1:26PM EDT25.002.050.000.000.00-2012.50%
MMP220121P000275002020-10-15 10:23AM EDT27.504.220.000.000.00-2012.50%
MMP220121P000300002020-11-05 3:23PM EDT30.004.490.000.000.00-52012.50%
MMP220121P000325002020-11-06 1:12PM EDT32.504.500.000.000.00-1506.25%
MMP220121P000350002020-10-29 12:58PM EDT35.007.750.000.000.00-206.25%
MMP220121P000375002020-10-05 11:40AM EDT37.508.505.5010.500.00-101881.75%
MMP220121P000400002020-10-12 2:48PM EDT40.009.100.000.000.00-1503.13%
MMP220121P000425002020-11-10 12:53PM EDT42.5010.500.000.000.00-401.56%
MMP220121P000450002020-10-21 11:10AM EDT45.0014.300.000.000.00-100.39%
MMP220121P000475002020-10-14 11:27AM EDT47.5016.320.000.000.00-200.00%
MMP220121P000500002020-10-20 1:25PM EDT50.0018.670.000.000.00-200.00%
MMP220121P000525002020-08-25 1:26PM EDT52.5018.5720.2024.600.00-119114.01%
MMP220121P000550002020-11-06 10:42AM EDT55.0022.350.000.000.00-200.00%
MMP220121P000575002020-09-30 2:18PM EDT57.5025.7024.0029.000.00-122116.15%
MMP220121P000600002020-11-09 4:04PM EDT60.0026.700.000.000.00-500.00%
MMP220121P000625002020-09-25 11:38AM EDT62.5032.4127.0032.000.00-252110.32%
MMP220121P000650002020-11-03 3:37PM EDT65.0032.840.000.000.00-200.00%
MMP220121P000675002020-10-19 3:59PM EDT67.5034.400.000.000.00-8000.00%
MMP220121P000700002020-11-05 3:16PM EDT70.0037.060.000.000.00-2000.00%
MMP220121P000725002020-11-05 4:26PM EDT72.5040.150.000.000.00-200.00%
MMP220121P000750002020-11-05 3:23PM EDT75.0042.690.000.000.00-1600.00%
MMP220121P000800002020-07-09 5:04PM EDT80.0053.100.000.000.00--100.00%