Global Partners LP (GLP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:33PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLP240621C00030000 | 2024-04-25 2:49PM EDT | 30.00 | 17.40 | 12.00 | 16.00 | 0.00 | - | 11 | 0 | 112.60% |
| GLP240621C00035000 | 2024-01-12 4:59PM EDT | 35.00 | 8.10 | 9.60 | 13.50 | 0.00 | - | 6 | 0 | 147.95% |
| GLP240621C00040000 | 2024-05-06 10:11AM EDT | 40.00 | 7.90 | 3.00 | 6.50 | 0.00 | - | 1 | 0 | 59.23% |
| GLP240621C00045000 | 2024-05-22 10:11AM EDT | 45.00 | 0.81 | 0.55 | 1.25 | -0.69 | -46.00% | 1 | 88 | 39.38% |
| GLP240621C00050000 | 2024-05-21 3:29PM EDT | 50.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 15 | 491 | 52.64% |
| GLP240621C00055000 | 2024-05-13 10:13AM EDT | 55.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 7 | 34 | 56.25% |
| GLP240621C00060000 | 2024-05-21 9:30AM EDT | 60.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 1 | 11 | 70.90% |
| GLP240621C00065000 | 2024-05-10 9:51AM EDT | 65.00 | 0.07 | 0.00 | 4.80 | 0.00 | - | 25 | 25 | 156.20% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLP240621P00020000 | 2023-11-30 1:31PM EDT | 20.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | - | 5 | 294.24% |
| GLP240621P00025000 | 2024-02-15 10:30AM EDT | 25.00 | 0.29 | 0.00 | 3.50 | 0.00 | - | 1 | 1 | 200.29% |
| GLP240621P00030000 | 2024-05-21 9:30AM EDT | 30.00 | 0.04 | 0.05 | 1.00 | 0.00 | - | 5 | 39 | 100.00% |
| GLP240621P00035000 | 2024-04-10 9:36AM EDT | 35.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 10 | 127 | 12.50% |
| GLP240621P00040000 | 2024-05-20 3:59PM EDT | 40.00 | 0.30 | 0.30 | 0.85 | 0.00 | - | 4 | 32 | 42.92% |
| GLP240621P00045000 | 2024-05-22 10:11AM EDT | 45.00 | 2.88 | 1.65 | 3.30 | +1.41 | +95.92% | 1 | 128 | 44.87% |
| GLP240621P00050000 | 2024-05-09 1:08PM EDT | 50.00 | 4.90 | 4.70 | 9.00 | 0.00 | - | 5 | 45 | 90.38% |
| GLP240621P00055000 | 2024-01-18 10:30AM EDT | 55.00 | 14.50 | 8.00 | 12.30 | 0.00 | - | 1 | 3 | 67.77% |
| GLP240621P00060000 | 2024-01-26 10:30AM EDT | 60.00 | 15.20 | 13.10 | 17.50 | 0.00 | - | 1 | 1 | 91.70% |
© 2024 Yahoo. All rights reserved.