Options Chain for GLOBAL PARTNERS LP COM UNITS (GLP) - $45.53 as of 4/19/2024 3:57:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 19.10 | 23.50 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:43 PM EST | |||
| 30.00 | 14.10 | 18.50 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:43 PM EST | |||
| 35.00 | 9.20 | 13.50 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 4/19/2024 3:59:43 PM EST | |||
| 40.00 | 4.50 | 8.50 | % | 0 | 0 | 1.19 | 0.98 | 0.06 | 0.00 | 4/19/2024 3:59:43 PM EST | |||
| 45.00 | 1.55 | 2.70 | 1.70 | -1.05 | -38.19% | 11 | 64 | 0.39 | 0.56 | 0.08 | -0.02 | 4/19/2024 | 4/19/2024 3:59:43 PM EST |
| 50.00 | 0.20 | 0.55 | 1.20 | 0.00 | 0.00% | 0 | 10 | 0.34 | 0.20 | 0.05 | -0.02 | 4/12/2024 | 4/19/2024 3:59:43 PM EST |
| 55.00 | 0.00 | 1.80 | 0.50 | 0.00 | 0.00% | 0 | 190 | 0.98 | 0.05 | 0.02 | -0.01 | 3/21/2024 | 4/19/2024 3:59:43 PM EST |
| 60.00 | 0.00 | 0.95 | % | 0 | 0 | 0.95 | 0.01 | 0.00 | 0.00 | 4/19/2024 3:59:43 PM EST | |||
| 65.00 | 0.00 | 1.00 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:43 PM EST | |||
| 70.00 | 0.00 | 0.50 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:43 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:43 PM EST | |||
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:43 PM EST | |||
| 35.00 | 0.00 | 0.40 | 0.60 | 0.00 | 0.00% | 0 | 3 | 0.72 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/19/2024 3:59:43 PM EST |
| 40.00 | 0.35 | 1.20 | 1.00 | 0.00 | 0.00% | 0 | 3 | 0.96 | -0.02 | 0.06 | 0.00 | 4/16/2024 | 4/19/2024 3:59:43 PM EST |
| 45.00 | 1.70 | 2.35 | 2.15 | -0.55 | -20.37% | 1 | 92 | 0.42 | -0.44 | 0.08 | -0.02 | 4/19/2024 | 4/19/2024 3:59:43 PM EST |
| 50.00 | 3.80 | 8.00 | 5.80 | 0.00 | 0.00% | 0 | 0 | 0.98 | -0.80 | 0.05 | -0.02 | 4/5/2024 | 4/19/2024 3:59:43 PM EST |
| 55.00 | 8.00 | 12.50 | % | 0 | 0 | 1.15 | -0.95 | 0.02 | -0.01 | 4/19/2024 3:59:43 PM EST | |||
| 60.00 | 13.10 | 17.50 | % | 0 | 0 | 1.37 | -0.99 | 0.00 | 0.00 | 4/19/2024 3:59:43 PM EST | |||
| 65.00 | 18.10 | 22.50 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:43 PM EST | |||
| 70.00 | 22.90 | 27.50 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:43 PM EST |