New Zealand markets closed

Globe Life Inc. (GL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
66.74+1.74 (+2.68%)
At close: 04:00PM EDT
67.20 +0.46 (+0.69%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GL240517C000250002024-04-19 11:58AM EDT25.0041.1540.0042.40-0.17-0.41%215233.59%
GL240517C000300002024-04-19 11:19AM EDT30.0036.2835.3037.50+7.71+26.99%33200.98%
GL240517C000350002024-04-18 11:57AM EDT35.0031.5730.2032.600.00-444172.46%
GL240517C000400002024-04-19 2:32PM EDT40.0026.0026.1027.70+2.09+8.74%1232099.80%
GL240517C000450002024-04-18 1:55PM EDT45.0020.9021.6023.000.00-6305103.42%
GL240517C000500002024-04-19 3:57PM EDT50.0017.6417.2018.40+0.22+1.26%1276397.27%
GL240517C000550002024-04-19 3:24PM EDT55.0012.7713.1014.00+0.26+2.08%8847890.09%
GL240517C000600002024-04-19 3:58PM EDT60.009.709.409.90+0.60+6.59%8386882.45%
GL240517C000650002024-04-19 3:58PM EDT65.006.596.407.00+0.39+6.29%5711,21581.15%
GL240517C000700002024-04-19 3:59PM EDT70.004.204.104.40+0.05+1.20%1,1881,41477.44%
GL240517C000750002024-04-19 3:59PM EDT75.002.802.553.00-0.06-2.10%1,0211,38078.59%
GL240517C000800002024-04-19 3:59PM EDT80.001.801.601.95-0.03-1.64%2861,68379.61%
GL240517C000850002024-04-19 3:20PM EDT85.001.051.101.25-0.20-16.00%1041,24681.79%
GL240517C000900002024-04-19 3:59PM EDT90.000.800.650.80-0.11-12.09%3431,32082.23%
GL240517C000950002024-04-19 3:59PM EDT95.000.510.450.55-0.10-16.39%9683784.86%
GL240517C001000002024-04-19 3:58PM EDT100.000.400.350.40-0.05-11.11%5971,20988.48%
GL240517C001050002024-04-19 3:17PM EDT105.000.250.150.55-0.05-16.67%4620695.31%
GL240517C001100002024-04-19 12:35PM EDT110.000.200.050.25-0.05-20.00%4918289.26%
GL240517C001150002024-04-19 1:31PM EDT115.000.150.050.20+0.04+36.36%1828193.16%
GL240517C001200002024-04-19 1:42PM EDT120.000.090.050.15+0.01+12.50%3740896.09%
GL240517C001250002024-04-19 3:32PM EDT125.000.060.050.10-0.04-40.00%19655198.05%
GL240517C001300002024-04-19 1:58PM EDT130.000.050.000.05-0.04-44.44%2753091.41%
GL240517C001350002024-04-19 1:28PM EDT135.000.050.000.050.00-77995.31%
GL240517C001400002024-04-17 12:13PM EDT140.000.050.000.050.00-22499.61%
GL240517C001450002024-04-12 9:56AM EDT145.000.250.000.100.00-143111.72%
GL240517C001500002024-04-17 3:57PM EDT150.000.050.000.650.00-360147.95%
GL240517C001550002024-04-19 10:37AM EDT155.000.050.000.050.00-28111.72%
GL240517C001700002024-04-12 1:27PM EDT170.000.030.000.050.00-78121.88%
Putsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GL240517P000200002024-04-19 3:59PM EDT20.000.150.050.10+0.10+200.00%2168195.31%
GL240517P000225002024-04-17 12:37PM EDT22.500.050.000.700.00-4786225.39%
GL240517P000250002024-04-19 3:32PM EDT25.000.100.050.45-0.05-33.33%12103193.16%
GL240517P000300002024-04-19 3:06PM EDT30.000.190.050.50-0.01-5.00%53248162.89%
GL240517P000350002024-04-18 2:40PM EDT35.000.270.150.45-0.03-10.00%1131136.91%
GL240517P000400002024-04-19 3:06PM EDT40.000.370.250.50-0.14-27.45%172,573117.29%
GL240517P000450002024-04-19 3:31PM EDT45.000.610.500.65-0.19-23.75%212,797104.10%
GL240517P000500002024-04-19 3:36PM EDT50.001.020.751.00-0.33-24.44%9054491.65%
GL240517P000550002024-04-19 3:55PM EDT55.001.751.451.85-0.40-18.60%713,40586.72%
GL240517P000600002024-04-19 3:55PM EDT60.002.882.653.50-0.92-24.21%501,33085.16%
GL240517P000650002024-04-19 3:57PM EDT65.004.734.504.90-0.99-17.31%7550877.47%
GL240517P000700002024-04-19 3:59PM EDT70.007.407.207.60-1.40-15.91%30844075.90%
GL240517P000750002024-04-19 1:13PM EDT75.0010.829.8011.40-2.03-15.80%324471.90%
GL240517P000800002024-04-19 3:39PM EDT80.0015.3514.2015.40-1.60-9.44%311,80275.29%
GL240517P000850002024-04-16 11:55AM EDT85.0028.5018.9019.700.00-189478.76%
GL240517P000900002024-04-17 10:26AM EDT90.0028.0223.4024.300.00-887978.08%
GL240517P000950002024-04-16 3:44PM EDT95.0034.7528.3029.100.00-2539682.52%
GL240517P001000002024-04-19 11:13AM EDT100.0034.3733.2033.90-2.63-7.11%3147984.28%
GL240517P001050002024-04-19 3:00PM EDT105.0039.2038.2038.80-2.50-6.00%53489.06%
GL240517P001100002024-04-17 2:47PM EDT110.0046.0043.0044.400.00-621188107.32%
GL240517P001150002024-04-19 12:59PM EDT115.0048.3147.2049.40-2.69-5.27%12980.47%
GL240517P001200002024-04-17 2:47PM EDT120.0057.8052.2054.700.00-1,170350105.47%
GL240517P001250002024-04-11 11:55AM EDT125.0043.3056.7061.000.00-120134.96%
GL240517P001300002024-02-28 2:56PM EDT130.003.9012.0016.000.00-240.00%