Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for GLP (GLOBAL PARTNERS L.P.)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 GLP  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

45.53 
 GLOBAL PARTNERS L.P.       CHANGE

0.00 
 HIGH 45.92   LOW 44.87   DIVIDEND DATE 2017-05-08 
 OPEN 45.01   CLOSE 0.00   DIVIDEND AMOUNT 0.46 
 BID 0.00   ASK 0.00   YIELD 9.95 
 VOLUME 41,704   SPLIT DATE     DATE/TIME: 2024-04-18 
 OPTION VOLUME 5   IMPLIED VOLATILITY 0.30   HISTORICAL VOL  0.34 
Data used in the screeners below are delayed from March 28, 2024.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 GLP  44.38    GLP  Apr 19 '24  40.00  5.00  0.62  1.40%    0.51  0
 GLP  44.38    GLP  Jun 21 '24  45.00  3.75  3.75  8.45%    0.47  2
 GLP  44.38    GLP  Jun 21 '24  40.00  6.10  1.72  3.88%    0.42  2
 GLP  44.38    GLP  Apr 19 '24  45.00  1.30  1.30  2.93%    0.36  0
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 GLP  Sep 20 '24  40.00   C  7.00    GLP  Sep 20 '24  40.00   P  3.70    10.70  4.38
 GLP  Jun 21 '24  40.00   C  6.10    GLP  Jun 21 '24  40.00   P  1.60    7.70  4.38
 GLP  Jun 21 '24  50.00   C  1.10    GLP  Jun 21 '24  50.00   P  7.65    8.75  5.62
 GLP  Jun 21 '24  45.00   C  3.75    GLP  Jun 21 '24  45.00   P  3.10    6.85  0.62
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 GLP  Jun 21 '24  55.00   P  11.95    GLP  Jun 21 '24  45.00   P  3.10    8.85  10.00
 GLP  Jun 21 '24  50.00   P  7.65    GLP  Jun 21 '24  45.00   P  3.10    4.55  5.00
 GLP  Jun 21 '24  55.00   P  11.95    GLP  Jun 21 '24  40.00   P  1.60    10.35  15.00
 GLP  Jun 21 '24  50.00   P  7.65    GLP  Jun 21 '24  40.00   P  1.60    6.05  10.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 GLP  Apr 19 '24  40.00   C  5.00    GLP  Apr 19 '24  45.00   C  1.30    3.70  5.00
 GLP  Sep 20 '24  40.00   C  7.00    GLP  Sep 20 '24  45.00   C  3.05    3.95  5.00
 GLP  Sep 20 '24  40.00   C  7.00    GLP  Sep 20 '24  50.00   C  1.60    5.40  10.00
 GLP  Jun 21 '24  40.00   C  6.10    GLP  Jun 21 '24  50.00   C  1.10    5.00  10.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 GLP  Sep 20 '24  55.00   C  1.92    GLP  Sep 20 '24  40.00   C  7.00    -5.08  15.00
 GLP  Jun 21 '24  45.00   C  3.75    GLP  Jun 21 '24  40.00   C  6.10    -2.35  5.00
 GLP  Jun 21 '24  55.00   C  0.50    GLP  Jun 21 '24  40.00   C  6.10    -5.60  15.00
 GLP  Jun 21 '24  50.00   C  1.10    GLP  Jun 21 '24  40.00   C  6.10    -5.00  10.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 GLP  Apr 19 '24  35.00   P  0.30    GLP  Apr 19 '24  45.00   P  1.80    -1.50  10.00
 GLP  Apr 19 '24  35.00   P  0.30    GLP  Apr 19 '24  50.00   P  4.94    -4.64  15.00
 GLP  Jun 21 '24  30.00   P  0.45    GLP  Jun 21 '24  45.00   P  3.10    -2.65  15.00
 GLP  Jun 21 '24  30.00   P  0.45    GLP  Jun 21 '24  40.00   P  1.60    -1.15  10.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 GLP  Jun 21 '24  45.00   C  3.75    GLP  Sep 20 '24  45.00   C  3.05    0.70  3
 GLP  Apr 19 '24  40.00   C  5.00    GLP  Sep 20 '24  40.00   C  7.00    -2.00  5
 GLP  Apr 19 '24  45.00   C  1.30    GLP  Sep 20 '24  45.00   C  3.05    -1.75  5
 GLP  Apr 19 '24  40.00   C  5.00    GLP  Jun 21 '24  40.00   C  6.10    -1.10  2
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 GLP  May 17 '24  40.00   P  1.11    GLP  Jun 21 '24  40.00   P  1.60    -0.49  1
 GLP  Apr 19 '24  45.00   P  1.80    GLP  Jun 21 '24  45.00   P  3.10    -1.30  2
 GLP  Jun 21 '24  50.00   P  7.65    GLP  Sep 20 '24  50.00   P  9.40    -1.75  3
 GLP  May 17 '24  40.00   P  1.11    GLP  Sep 20 '24  40.00   P  3.70    -2.59  4
Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.