Globe Life Inc. (GL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240802C00075000 | 2024-06-17 1:50PM EDT | 75.00 | 7.90 | 14.30 | 14.80 | 0.00 | - | 1 | 1 | 0.00% |
| GL240802C00078000 | 2024-07-10 10:27AM EDT | 78.00 | 6.30 | 11.60 | 15.50 | 0.00 | - | - | 2 | 101.66% |
| GL240802C00079000 | 2024-07-10 10:27AM EDT | 79.00 | 5.70 | 10.20 | 14.50 | 0.00 | - | 1 | 12 | 87.89% |
| GL240802C00080000 | 2024-07-23 1:44PM EDT | 80.00 | 10.18 | 9.10 | 13.00 | 0.00 | - | 5 | 6 | 68.95% |
| GL240802C00081000 | 2024-07-18 9:50AM EDT | 81.00 | 9.64 | 8.20 | 12.00 | 0.00 | - | 1 | 1 | 66.11% |
| GL240802C00081500 | 2024-07-16 3:03PM EDT | 81.50 | 8.40 | 8.40 | 11.50 | 0.00 | - | - | 1 | 76.95% |
| GL240802C00082000 | 2024-07-16 3:03PM EDT | 82.00 | 8.05 | 7.90 | 11.00 | 0.00 | - | - | 1 | 74.02% |
| GL240802C00083000 | 2024-07-18 9:50AM EDT | 83.00 | 7.82 | 6.30 | 10.00 | 0.00 | - | 1 | 0 | 57.42% |
| GL240802C00084000 | 2024-07-26 3:33PM EDT | 84.00 | 6.90 | 6.20 | 9.10 | +1.89 | +37.72% | 1 | 2 | 67.87% |
| GL240802C00085000 | 2024-07-24 3:13PM EDT | 85.00 | 5.90 | 4.40 | 8.10 | 0.00 | - | 2 | 23 | 97.36% |
| GL240802C00086000 | 2024-07-26 3:31PM EDT | 86.00 | 5.16 | 3.40 | 7.10 | +0.26 | +5.31% | 1 | 2 | 89.40% |
| GL240802C00086500 | 2024-07-23 11:31AM EDT | 86.50 | 5.20 | 4.30 | 4.90 | 0.00 | - | - | 1 | 44.92% |
| GL240802C00087000 | 2024-07-26 11:13AM EDT | 87.00 | 3.90 | 3.80 | 5.30 | +0.70 | +21.88% | 9 | 5 | 63.48% |
| GL240802C00087500 | 2024-07-22 12:23PM EDT | 87.50 | 5.62 | 3.60 | 4.20 | 0.00 | - | 1 | 1 | 45.80% |
| GL240802C00088000 | 2024-07-19 3:43PM EDT | 88.00 | 4.10 | 2.15 | 3.60 | 0.00 | - | 1 | 1 | 39.89% |
| GL240802C00089000 | 2024-07-26 9:49AM EDT | 89.00 | 2.45 | 2.55 | 2.75 | +0.10 | +4.26% | 5 | 8 | 35.84% |
| GL240802C00090000 | 2024-07-26 3:57PM EDT | 90.00 | 1.95 | 0.90 | 2.05 | -0.25 | -11.36% | 105 | 115 | 33.69% |
| GL240802C00091000 | 2024-07-26 2:43PM EDT | 91.00 | 1.40 | 1.35 | 1.50 | +0.03 | +2.19% | 29 | 32 | 32.89% |
| GL240802C00092000 | 2024-07-26 11:09AM EDT | 92.00 | 0.90 | 0.90 | 1.05 | -0.10 | -10.00% | 1 | 10 | 32.13% |
| GL240802C00093000 | 2024-07-25 1:40PM EDT | 93.00 | 0.80 | 0.55 | 0.75 | 0.00 | - | 4 | 5 | 32.62% |
| GL240802C00094000 | 2024-07-26 3:40PM EDT | 94.00 | 0.40 | 0.35 | 1.30 | -0.20 | -33.33% | 8 | - | 51.56% |
| GL240802C00095000 | 2024-07-26 11:59AM EDT | 95.00 | 0.32 | 0.20 | 0.45 | -0.03 | -8.57% | 17 | 43 | 36.33% |
| GL240802C00096000 | 2024-07-26 10:55AM EDT | 96.00 | 0.17 | 0.10 | 2.30 | -0.68 | -80.00% | 3 | 10 | 61.57% |
| GL240802C00097000 | 2024-07-26 12:23PM EDT | 97.00 | 0.25 | 0.05 | 0.25 | +0.05 | +25.00% | 100 | 4 | 38.67% |
| GL240802C00098000 | 2024-07-24 3:10PM EDT | 98.00 | 0.60 | 0.00 | 2.20 | 0.00 | - | 2 | 2 | 70.02% |
| GL240802C00099000 | 2024-07-24 3:09PM EDT | 99.00 | 0.50 | 0.00 | 2.50 | 0.00 | - | 1 | 1 | 79.20% |
| GL240802C00100000 | 2024-07-24 3:15PM EDT | 100.00 | 0.43 | 0.00 | 0.20 | 0.00 | - | 4 | 49 | 48.05% |
| GL240802C00101000 | 2024-07-24 3:06PM EDT | 101.00 | 0.27 | 0.00 | 2.45 | 0.00 | - | 10 | 10 | 88.53% |
| GL240802C00105000 | 2024-07-23 10:34AM EDT | 105.00 | 0.17 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 88.48% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240802P00065000 | 2024-07-11 11:19AM EDT | 65.00 | 0.27 | 0.00 | 0.05 | 0.00 | - | - | 2 | 98.44% |
| GL240802P00070000 | 2024-07-26 1:26PM EDT | 70.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 1 | 36 | 99.22% |
| GL240802P00073000 | 2024-07-10 9:53AM EDT | 73.00 | 0.90 | 0.00 | 1.35 | 0.00 | - | - | 1 | 123.54% |
| GL240802P00075000 | 2024-07-25 10:53AM EDT | 75.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 111.72% |
| GL240802P00077000 | 2024-07-24 3:14PM EDT | 77.00 | 0.52 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 116.85% |
| GL240802P00079000 | 2024-07-11 12:08PM EDT | 79.00 | 1.50 | 0.00 | 2.20 | 0.00 | - | - | 1 | 104.10% |
| GL240802P00080000 | 2024-07-25 10:53AM EDT | 80.00 | 0.30 | 0.00 | 2.20 | 0.00 | - | 271 | 283 | 97.71% |
| GL240802P00081000 | 2024-07-18 9:50AM EDT | 81.00 | 0.83 | 0.00 | 2.25 | 0.00 | - | 1 | 0 | 92.09% |
| GL240802P00082000 | 2024-07-24 9:33AM EDT | 82.00 | 0.75 | 0.00 | 1.30 | 0.00 | - | 1 | 13 | 70.17% |
| GL240802P00083000 | 2024-07-24 2:39PM EDT | 83.00 | 1.33 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 77.69% |
| GL240802P00084000 | 2024-07-25 11:22AM EDT | 84.00 | 0.51 | 0.00 | 0.25 | 0.00 | - | 1 | 7 | 43.36% |
| GL240802P00085000 | 2024-07-26 2:27PM EDT | 85.00 | 0.25 | 0.00 | 0.35 | -1.28 | -83.66% | 8 | 1 | 42.38% |
| GL240802P00086000 | 2024-07-25 1:45PM EDT | 86.00 | 0.50 | 0.00 | 1.55 | 0.00 | - | 3 | 1 | 69.53% |
| GL240802P00086500 | 2024-07-26 11:34AM EDT | 86.50 | 0.51 | 0.30 | 0.45 | -0.24 | -32.00% | 2 | 2 | 37.40% |
| GL240802P00087000 | 2024-07-26 1:55PM EDT | 87.00 | 0.60 | 0.35 | 0.50 | -0.10 | -14.29% | 3 | 43 | 35.94% |
| GL240802P00087500 | 2024-07-26 3:48PM EDT | 87.50 | 0.55 | 0.15 | 1.30 | -0.25 | -31.25% | 1 | 71 | 52.59% |
| GL240802P00088000 | 2024-07-25 1:12PM EDT | 88.00 | 0.90 | 0.00 | 0.95 | 0.00 | - | 2 | 1 | 40.87% |
| GL240802P00089000 | 2024-07-25 1:43PM EDT | 89.00 | 1.25 | 0.80 | 0.90 | 0.00 | - | 7 | 8 | 32.35% |
| GL240802P00090000 | 2024-07-26 3:59PM EDT | 90.00 | 1.20 | 1.15 | 1.25 | -1.19 | -49.79% | 2 | 4 | 31.49% |
| GL240802P00091000 | 2024-07-26 3:17PM EDT | 91.00 | 1.65 | 1.55 | 1.70 | -0.60 | -26.67% | 42 | 5 | 30.69% |
| GL240802P00092000 | 2024-07-25 1:40PM EDT | 92.00 | 2.85 | 2.15 | 2.35 | 0.00 | - | 3 | 3 | 31.93% |
| GL240802P00093000 | 2024-07-23 10:24AM EDT | 93.00 | 5.20 | 2.70 | 3.20 | 0.00 | - | - | 2 | 35.79% |
| GL240802P00094000 | 2024-07-26 11:30AM EDT | 94.00 | 4.30 | 3.50 | 4.00 | -1.50 | -25.86% | 2 | 1 | 37.35% |
© 2024 Yahoo. All rights reserved.