Global Partners LP (GLP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 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 | 15.90 | 20.00 | 0.00 | - | 11 | 0 | 75.49% |
| GLP240621C00035000 | 2024-01-12 4:59PM EDT | 35.00 | 8.10 | 9.60 | 13.50 | 0.00 | - | 6 | 0 | 75.88% |
| GLP240621C00040000 | 2024-05-03 3:55PM EDT | 40.00 | 7.70 | 6.30 | 10.00 | +0.40 | +5.48% | 2 | 48 | 82.18% |
| GLP240621C00045000 | 2024-04-18 10:06AM EDT | 45.00 | 3.38 | 2.10 | 5.50 | 0.00 | - | 2 | 141 | 58.77% |
| GLP240621C00050000 | 2024-05-03 9:48AM EDT | 50.00 | 0.80 | 0.65 | 1.05 | -0.08 | -9.09% | 3 | 443 | 27.64% |
| GLP240621C00055000 | 2024-04-16 9:30AM EDT | 55.00 | 0.35 | 0.00 | 0.70 | 0.00 | - | 1 | 48 | 40.67% |
| GLP240621C00060000 | 2024-03-21 9:30AM EDT | 60.00 | 0.60 | 0.00 | 2.75 | 0.00 | - | 1 | 11 | 69.58% |
| GLP240621C00065000 | 2024-03-20 1:49PM EDT | 65.00 | 0.14 | 0.00 | 1.30 | 0.00 | - | 15 | 25 | 66.21% |
PutsforJune 21, 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 | 248.93% |
| GLP240621P00025000 | 2024-02-15 10:30AM EDT | 25.00 | 0.29 | 0.00 | 3.50 | 0.00 | - | 1 | 1 | 174.80% |
| GLP240621P00030000 | 2024-04-03 2:39PM EDT | 30.00 | 0.05 | 0.05 | 0.95 | 0.00 | - | 3 | 44 | 92.68% |
| GLP240621P00035000 | 2024-04-10 9:36AM EDT | 35.00 | 0.70 | 0.00 | 1.25 | 0.00 | - | 10 | 127 | 71.83% |
| GLP240621P00040000 | 2024-04-26 2:22PM EDT | 40.00 | 0.65 | 0.45 | 2.75 | 0.00 | - | 3 | 20 | 69.60% |
| GLP240621P00045000 | 2024-04-22 3:08PM EDT | 45.00 | 3.00 | 1.55 | 2.00 | 0.00 | - | 1 | 29 | 47.12% |
| GLP240621P00050000 | 2024-03-04 2:53PM EDT | 50.00 | 5.00 | 4.30 | 9.00 | 0.00 | - | 20 | 40 | 76.56% |
| GLP240621P00055000 | 2024-01-18 10:30AM EDT | 55.00 | 14.50 | 8.00 | 12.30 | 0.00 | - | 1 | 3 | 77.91% |
| GLP240621P00060000 | 2024-01-26 10:30AM EDT | 60.00 | 15.20 | 13.10 | 17.50 | 0.00 | - | 1 | 1 | 98.34% |
© 2024 Yahoo. All rights reserved.