Magellan Midstream Partners, L.P. (MMP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMP231020C00027500 | 2023-04-24 12:44PM EDT | 27.50 | 28.20 | 34.30 | 37.50 | 0.00 | - | 1 | 0 | 0.00% |
| MMP231020C00042500 | 2023-08-24 10:05AM EDT | 42.50 | 23.90 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| MMP231020C00047500 | 2023-05-01 11:14AM EDT | 47.50 | 8.96 | 12.20 | 15.40 | 0.00 | - | 5 | 0 | 0.00% |
| MMP231020C00050000 | 2023-08-03 3:43PM EDT | 50.00 | 16.00 | 16.80 | 17.20 | 0.00 | - | 580 | 0 | 0.00% |
| MMP231020C00052500 | 2023-08-03 2:51PM EDT | 52.50 | 13.20 | 14.10 | 14.70 | 0.00 | - | 26 | 0 | 0.00% |
| MMP231020C00054750 | 2023-09-06 9:30AM EDT | 54.75 | 11.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MMP231020C00055000 | 2023-09-06 9:30AM EDT | 55.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MMP231020C00057250 | 2023-09-07 11:35AM EDT | 57.25 | 9.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MMP231020C00057500 | 2023-09-07 11:35AM EDT | 57.50 | 9.47 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 0.00% |
| MMP231020C00059750 | 2023-09-22 10:49AM EDT | 59.75 | 9.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MMP231020C00060000 | 2023-09-19 9:34AM EDT | 60.00 | 9.21 | 0.00 | 0.00 | 0.00 | - | 15 | 528 | 0.00% |
| MMP231020C00062250 | 2023-09-22 3:10PM EDT | 62.25 | 7.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MMP231020C00062500 | 2023-09-19 12:52PM EDT | 62.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 482 | 0.00% |
| MMP231020C00064750 | 2023-09-22 10:51AM EDT | 64.75 | 4.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MMP231020C00065000 | 2023-09-19 3:25PM EDT | 65.00 | 4.51 | 0.00 | 0.00 | 0.00 | - | 1 | 903 | 0.00% |
| MMP231020C00067250 | 2023-09-22 12:52PM EDT | 67.25 | 2.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MMP231020C00067500 | 2023-09-19 3:55PM EDT | 67.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 512 | 1,945 | 0.00% |
| MMP231020C00069750 | 2023-09-22 3:34PM EDT | 69.75 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| MMP231020C00070000 | 2023-09-19 2:07PM EDT | 70.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 84 | 427 | 1.56% |
| MMP231020C00072250 | 2023-09-22 10:42AM EDT | 72.25 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| MMP231020C00072500 | 2023-09-19 1:13PM EDT | 72.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 25 | 35 | 6.25% |
| MMP231020C00075000 | 2023-05-18 3:49PM EDT | 75.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 5 | 5 | 22.51% |
| MMP231020C00079750 | 2023-09-19 11:05AM EDT | 79.75 | 0.42 | - | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MMP231020P00032500 | 2023-06-07 11:21AM EDT | 32.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 169.14% |
| MMP231020P00037500 | 2023-02-27 10:30AM EDT | 37.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MMP231020P00040000 | 2023-05-15 9:32AM EDT | 40.00 | 0.10 | 0.00 | 3.40 | 0.00 | - | 10 | 75 | 187.60% |
| MMP231020P00042500 | 2023-04-26 9:51AM EDT | 42.50 | 0.25 | 0.00 | 4.80 | 0.00 | - | 5 | 10 | 192.68% |
| MMP231020P00044750 | 2023-09-07 10:19AM EDT | 44.75 | 0.05 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MMP231020P00045000 | 2023-09-07 10:19AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 77 | 25.00% |
| MMP231020P00047500 | 2023-07-26 12:37PM EDT | 47.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 51 | 65.23% |
| MMP231020P00049750 | 2023-09-12 9:45AM EDT | 49.75 | 0.05 | - | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MMP231020P00050000 | 2023-09-12 9:45AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 179 | 25.00% |
| MMP231020P00052500 | 2023-06-26 10:04AM EDT | 52.50 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 38 | 72.17% |
| MMP231020P00055000 | 2023-08-21 3:58PM EDT | 55.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 25.00% |
| MMP231020P00057250 | 2023-09-21 11:08AM EDT | 57.25 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MMP231020P00057500 | 2023-09-19 11:05AM EDT | 57.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 385 | 12.50% |
| MMP231020P00059750 | 2023-09-21 11:19AM EDT | 59.75 | 0.05 | - | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MMP231020P00060000 | 2023-09-19 12:01PM EDT | 60.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 21 | 370 | 12.50% |
| MMP231020P00062250 | 2023-09-22 2:52PM EDT | 62.25 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MMP231020P00062500 | 2023-09-18 11:07AM EDT | 62.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 165 | 12.50% |
| MMP231020P00064750 | 2023-09-22 3:21PM EDT | 64.75 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| MMP231020P00065000 | 2023-09-19 3:58PM EDT | 65.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 251 | 342 | 6.25% |
| MMP231020P00067250 | 2023-09-22 3:59PM EDT | 67.25 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| MMP231020P00067500 | 2023-09-19 3:58PM EDT | 67.50 | 1.17 | 0.00 | 0.00 | 0.00 | - | 96 | 248 | 3.13% |
| MMP231020P00069750 | 2023-09-22 3:21PM EDT | 69.75 | 1.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MMP231020P00070000 | 2023-09-19 3:56PM EDT | 70.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| MMP231020P00075000 | 2023-04-14 9:58AM EDT | 75.00 | 20.80 | 19.40 | 20.40 | 0.00 | - | 2 | 1 | 225.93% |
© 2023 Yahoo. All rights reserved.
