Global Partners LP (GLP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLP240920C00035000 | 2024-03-25 12:54PM EDT | 35.00 | 10.16 | 10.30 | 14.00 | 0.00 | - | 1 | 1 | 53.54% |
| GLP240920C00040000 | 2024-04-29 11:23AM EDT | 40.00 | 8.62 | 6.90 | 10.50 | 0.00 | - | 2 | 10 | 54.30% |
| GLP240920C00045000 | 2024-04-04 11:55AM EDT | 45.00 | 4.10 | 3.10 | 7.00 | 0.00 | - | 5 | 23 | 48.51% |
| GLP240920C00050000 | 2024-05-03 3:38PM EDT | 50.00 | 1.70 | 1.75 | 2.80 | -0.30 | -15.00% | 1 | 122 | 31.80% |
| GLP240920C00055000 | 2024-05-03 9:30AM EDT | 55.00 | 1.30 | 0.00 | 4.80 | +0.35 | +36.84% | 1 | 44 | 62.96% |
| GLP240920C00060000 | 2024-05-03 9:30AM EDT | 60.00 | 0.70 | 0.00 | 1.95 | +0.10 | +16.67% | 1 | 19 | 47.56% |
| GLP240920C00065000 | 2024-03-22 9:30AM EDT | 65.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 60.89% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLP240920P00022500 | 2024-02-08 10:30AM EDT | 22.50 | 0.95 | 0.00 | 4.80 | 0.00 | - | 2 | 13 | 131.20% |
| GLP240920P00025000 | 2024-03-18 9:30AM EDT | 25.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 25.00% |
| GLP240920P00030000 | 2024-05-03 9:30AM EDT | 30.00 | 0.60 | 0.05 | 4.60 | -0.15 | -20.00% | 1 | 10 | 90.19% |
| GLP240920P00035000 | 2024-04-16 2:14PM EDT | 35.00 | 1.70 | 0.35 | 2.30 | 0.00 | - | 1 | 16 | 54.74% |
| GLP240920P00040000 | 2024-04-29 11:46AM EDT | 40.00 | 2.39 | 1.30 | 3.00 | 0.00 | - | 4 | 11 | 57.01% |
| GLP240920P00045000 | 2024-04-29 1:28PM EDT | 45.00 | 3.40 | 2.95 | 6.00 | 0.00 | - | 10 | 15 | 50.55% |
| GLP240920P00050000 | 2024-03-25 10:34AM EDT | 50.00 | 9.40 | 5.20 | 9.60 | 0.00 | - | 2 | 23 | 51.86% |
| GLP240920P00060000 | 2024-01-26 10:30AM EDT | 60.00 | 15.90 | 14.10 | 18.50 | 0.00 | - | 1 | 3 | 67.60% |
| GLP240920P00065000 | 2024-01-22 10:30AM EDT | 65.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.