NasdaqGS - Nasdaq Real Time Price USD
Gaming and Leisure Properties, Inc. (GLPI)
As of 3:15 PM EST. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLPI241220C00022500 | 6/28/2024 1:35 PM | 22.5 | 22.71 | 24.60 | 29.50 | 0.00 | 0.00% | 1 | 1 | 227.25% |
| GLPI241220C00037500 | 10/3/2024 7:29 PM | 37.5 | 13.80 | 10.60 | 14.50 | 0.00 | 0.00% | 2 | 3 | 105.18% |
| GLPI241220C00040000 | 9/12/2024 7:29 PM | 40 | 11.90 | 8.90 | 13.20 | 0.00 | 0.00% | 64 | 1 | 122.61% |
| GLPI241220C00042500 | 11/20/2024 2:30 PM | 42.5 | 8.00 | 7.20 | 10.70 | 0.00 | 0.00% | 5 | 16 | 55.96% |
| GLPI241220C00045000 | 10/15/2024 4:51 PM | 45 | 7.11 | 2.25 | 6.00 | 0.00 | 0.00% | 1 | 54 | 12.50% |
| GLPI241220C00047500 | 11/20/2024 6:15 PM | 47.5 | 3.70 | 1.95 | 4.50 | 0.00 | 0.00% | 7 | 410 | 42.38% |
| GLPI241220C00050000 | 11/22/2024 5:11 PM | 50 | 1.60 | 1.35 | 1.70 | 0.55 | 52.38% | 16 | 869 | 19.90% |
| GLPI241220C00052500 | 11/22/2024 6:35 PM | 52.5 | 0.26 | 0.20 | 0.35 | 0.04 | 18.18% | 43 | 7,518 | 15.63% |
| GLPI241220C00055000 | 11/5/2024 7:08 PM | 55 | 0.15 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 286 | 18.95% |
| GLPI241220C00057500 | 8/19/2024 4:50 PM | 57.5 | 0.11 | 0.20 | 0.35 | 0.00 | 0.00% | 1 | 1 | 37.01% |
| GLPI241220C00070000 | 8/1/2024 4:50 PM | 70 | 0.10 | 0.00 | 0.25 | 0.00 | 0.00% | - | 1 | 60.45% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GLPI241220P00022500 | 8/22/2024 6:51 PM | 22.5 | 0.16 | 0.00 | 0.20 | 0.00 | 0.00% | 4 | 7 | 141.80% |
| GLPI241220P00030000 | 4/17/2024 3:40 PM | 30 | 0.40 | 0.00 | 2.30 | 0.00 | 0.00% | - | 3 | 165.92% |
| GLPI241220P00032500 | 4/22/2024 3:26 PM | 32.5 | 0.55 | 0.00 | 2.40 | 0.00 | 0.00% | 50 | 0 | 148.19% |
| GLPI241220P00035000 | 10/8/2024 7:37 PM | 35 | 0.20 | 0.00 | 1.35 | 0.00 | 0.00% | 2 | 3 | 108.50% |
| GLPI241220P00037500 | 8/20/2024 1:30 PM | 37.5 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 35 | 25.00% |
| GLPI241220P00040000 | 10/15/2024 6:37 PM | 40 | 0.50 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 247 | 91.46% |
| GLPI241220P00042500 | 11/5/2024 7:36 PM | 42.5 | 0.15 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 130 | 45.02% |
| GLPI241220P00045000 | 11/21/2024 4:55 PM | 45 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 3 | 28 | 28.61% |
| GLPI241220P00047500 | 11/22/2024 6:43 PM | 47.5 | 0.23 | 0.15 | 0.25 | -0.12 | -34.29% | 2 | 86 | 23.93% |
| GLPI241220P00050000 | 11/22/2024 3:50 PM | 50 | 0.75 | 0.60 | 0.75 | -0.05 | -6.25% | 3 | 90 | 20.85% |
| GLPI241220P00052500 | 11/22/2024 3:06 PM | 52.5 | 3.20 | 2.10 | 2.45 | 0.04 | 1.27% | 1 | 36 | 27.30% |
Related Tickers
SBAC SBA Communications Corporation
221.85
+1.10%
EPR EPR Properties
45.12
+0.71%
LAMR Lamar Advertising Company
129.87
+0.46%
WY Weyerhaeuser Company
31.13
+1.73%
CCI Crown Castle Inc.
105.61
+1.06%
OUT OUTFRONT Media Inc.
19.16
+1.16%
PCH PotlatchDeltic Corporation
42.79
+2.56%
FPI Farmland Partners Inc.
12.54
+1.50%
IRM Iron Mountain Incorporated
119.13
+0.34%
UNIT Uniti Group Inc.
6.18
+4.75%