GLP - Global Partners LP
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLP230616C00014060 | 2023-03-07 10:43AM EDT | 14.06 | 20.70 | 15.40 | 18.40 | 0.00 | - | 2 | 0 | 336.33% |
| GLP230616C00015000 | 2023-02-03 10:44AM EDT | 15.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GLP230616C00019060 | 2023-02-13 1:10AM EDT | 19.06 | 15.30 | - | - | 0.00 | - | - | - | 0.00% |
| GLP230616C00020000 | 2022-12-14 1:40PM EDT | 20.00 | 15.30 | 13.20 | 14.50 | 0.00 | - | - | 1 | 381.35% |
| GLP230616C00024060 | 2023-05-11 1:50PM EDT | 24.06 | 6.75 | 5.20 | 7.00 | 0.00 | - | 6 | 6 | 91.21% |
| GLP230616C00025000 | 2023-02-06 2:04PM EDT | 25.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
| GLP230616C00029060 | 2023-05-25 10:11AM EDT | 29.06 | 1.37 | 0.70 | 1.75 | 0.00 | - | 1 | 70 | 52.93% |
| GLP230616C00030000 | 2023-02-06 3:05PM EDT | 30.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| GLP230616C00034060 | 2023-05-24 3:50PM EDT | 34.06 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 572 | 12.50% |
| GLP230616C00035000 | 2023-02-06 3:05PM EDT | 35.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| GLP230616C00039060 | 2023-05-23 11:49AM EDT | 39.06 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 760 | 57.03% |
| GLP230616C00040000 | 2023-02-06 4:50PM EDT | 40.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| GLP230616C00044060 | 2023-05-05 11:37AM EDT | 44.06 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 127 | 78.13% |
| GLP230616C00045000 | 2023-02-06 4:39PM EDT | 45.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLP230616P00014060 | 2023-01-31 11:42AM EDT | 14.06 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 0 | 189.06% |
| GLP230616P00015000 | 2023-01-31 11:42AM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GLP230616P00019060 | 2023-03-17 11:39AM EDT | 19.06 | 0.11 | 0.00 | 0.25 | 0.00 | - | 5 | 10 | 120.31% |
| GLP230616P00021560 | 2023-02-27 12:07PM EDT | 21.56 | 0.10 | 0.05 | 0.25 | 0.00 | - | 5 | 8 | 95.31% |
| GLP230616P00022500 | 2023-01-06 4:55PM EDT | 22.50 | 0.40 | 0.00 | 0.25 | 0.00 | - | 3 | 3 | 81.64% |
| GLP230616P00024060 | 2023-05-19 12:56PM EDT | 24.06 | 0.36 | 0.00 | 0.15 | 0.00 | - | 2 | 19 | 58.59% |
| GLP230616P00025000 | 2023-02-03 4:57PM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| GLP230616P00029060 | 2023-05-24 3:50PM EDT | 29.06 | 0.40 | 0.10 | 0.70 | 0.00 | - | 7 | 83 | 38.67% |
| GLP230616P00030000 | 2023-02-01 1:57PM EDT | 30.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLP230616P00034060 | 2023-05-19 12:56PM EDT | 34.06 | 3.31 | 2.70 | 6.30 | 0.00 | - | 1 | 98 | 50.00% |
| GLP230616P00035000 | 2023-02-01 4:56PM EDT | 35.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLP230616P00039060 | 2023-04-25 10:56AM EDT | 39.06 | 8.00 | 8.90 | 9.70 | 0.00 | - | 3 | 0 | 99.22% |
| GLP230616P00040000 | 2023-02-01 4:56PM EDT | 40.00 | 4.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GLP230616P00044060 | 2023-02-13 1:10AM EDT | 44.06 | 13.80 | - | - | 0.00 | - | - | - | 0.00% |
| GLP230616P00045000 | 2022-12-12 1:34PM EDT | 45.00 | 13.80 | 11.30 | 12.80 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.