Global Partners LP (GLP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
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 | 13.10 | 17.00 | 0.00 | - | 11 | 0 | 132.72% |
| GLP240621C00035000 | 2024-01-12 4:59PM EDT | 35.00 | 8.10 | 9.60 | 13.50 | 0.00 | - | 6 | 0 | 139.40% |
| GLP240621C00040000 | 2024-05-06 10:11AM EDT | 40.00 | 7.90 | 3.10 | 7.00 | 0.00 | - | 1 | 0 | 54.44% |
| GLP240621C00045000 | 2024-05-24 11:26AM EDT | 45.00 | 1.30 | 0.65 | 1.50 | +0.10 | +8.33% | 3 | 88 | 39.65% |
| GLP240621C00050000 | 2024-05-21 3:29PM EDT | 50.00 | 0.20 | 0.00 | 2.00 | 0.00 | - | 15 | 491 | 60.79% |
| GLP240621C00055000 | 2024-05-13 10:13AM EDT | 55.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 7 | 34 | 120.70% |
| GLP240621C00060000 | 2024-05-21 9:30AM EDT | 60.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 1 | 11 | 72.07% |
| GLP240621C00065000 | 2024-05-10 9:51AM EDT | 65.00 | 0.07 | 0.00 | 4.80 | 0.00 | - | 25 | 25 | 161.47% |
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 | 319.43% |
| GLP240621P00025000 | 2024-02-15 10:30AM EDT | 25.00 | 0.29 | 0.00 | 3.50 | 0.00 | - | 1 | 1 | 218.95% |
| GLP240621P00030000 | 2024-05-21 9:30AM EDT | 30.00 | 0.04 | 0.00 | 1.00 | 0.00 | - | 5 | 39 | 109.77% |
| GLP240621P00035000 | 2024-04-10 9:36AM EDT | 35.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 10 | 127 | 25.00% |
| GLP240621P00040000 | 2024-05-20 3:59PM EDT | 40.00 | 0.30 | 0.10 | 0.90 | 0.00 | - | 4 | 32 | 53.08% |
| GLP240621P00045000 | 2024-05-24 1:52PM EDT | 45.00 | 1.57 | 1.45 | 4.90 | -1.31 | -45.49% | 10 | 128 | 55.96% |
| GLP240621P00050000 | 2024-05-09 1:08PM EDT | 50.00 | 4.90 | 3.70 | 8.50 | 0.00 | - | 5 | 45 | 98.49% |
| GLP240621P00055000 | 2024-01-18 10:30AM EDT | 55.00 | 14.50 | 8.00 | 12.30 | 0.00 | - | 1 | 3 | 95.56% |
| GLP240621P00060000 | 2024-01-26 10:30AM EDT | 60.00 | 15.20 | 13.10 | 17.50 | 0.00 | - | 1 | 1 | 121.58% |
© 2024 Yahoo. All rights reserved.