Globe Life Inc. (GL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GL241011C00085000 | 2024-09-30 11:13AM EDT | 85.00 | 20.12 | 20.00 | 23.00 | 0.00 | - | 5 | 0 | 206.25% |
| GL241011C00090000 | 2024-09-30 11:13AM EDT | 90.00 | 15.43 | 15.30 | 18.00 | 0.00 | - | 5 | 4 | 196.88% |
| GL241011C00096000 | 2024-09-27 12:24PM EDT | 96.00 | 8.70 | 9.50 | 12.00 | 0.00 | - | 4 | 4 | 146.48% |
| GL241011C00097000 | 2024-10-03 9:56AM EDT | 97.00 | 6.90 | 8.40 | 11.00 | 0.00 | - | - | 6 | 129.49% |
| GL241011C00100000 | 2024-10-07 2:06PM EDT | 100.00 | 4.70 | 5.30 | 8.00 | 0.00 | - | 3 | 0 | 91.02% |
| GL241011C00102000 | 2024-10-08 12:03PM EDT | 102.00 | 3.00 | 3.70 | 5.90 | 0.00 | - | 1 | 9 | 81.25% |
| GL241011C00103000 | 2024-10-07 2:50PM EDT | 103.00 | 1.85 | 2.80 | 3.90 | 0.00 | - | 3 | 15 | 75.39% |
| GL241011C00104000 | 2024-10-09 11:56AM EDT | 104.00 | 3.70 | 2.00 | 2.85 | 0.00 | - | 3 | 50 | 58.59% |
| GL241011C00105000 | 2024-10-10 2:25PM EDT | 105.00 | 1.40 | 1.55 | 2.00 | +0.40 | +40.00% | 12 | 30 | 51.95% |
| GL241011C00106000 | 2024-10-08 2:16PM EDT | 106.00 | 0.60 | 0.20 | 1.15 | 0.00 | - | 3 | 49 | 41.41% |
| GL241011C00107000 | 2024-10-09 11:20AM EDT | 107.00 | 1.20 | 0.00 | 0.55 | 0.00 | - | 11 | 27 | 36.04% |
| GL241011C00108000 | 2024-10-10 3:24PM EDT | 108.00 | 0.07 | 0.00 | 0.35 | -0.47 | -87.04% | 44 | 8 | 41.60% |
| GL241011C00109000 | 2024-10-09 2:27PM EDT | 109.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 13 | 24 | 36.13% |
| GL241011C00110000 | 2024-10-10 2:25PM EDT | 110.00 | 0.08 | 0.00 | 0.15 | -0.25 | -75.76% | 12 | 28 | 50.98% |
| GL241011C00111000 | 2024-10-07 9:52AM EDT | 111.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 20 | 11 | 79.88% |
| GL241011C00113000 | 2024-09-26 2:27PM EDT | 113.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | - | 13 | 101.17% |
Putsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GL241011P00087000 | 2024-10-01 1:53PM EDT | 87.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | - | 1 | 178.91% |
| GL241011P00088000 | 2024-10-07 11:06AM EDT | 88.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 19 | 19 | 170.31% |
| GL241011P00093000 | 2024-10-03 11:13AM EDT | 93.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 1 | 126.56% |
| GL241011P00094000 | 2024-10-01 10:01AM EDT | 94.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | - | 1 | 159.38% |
| GL241011P00095000 | 2024-10-04 3:24PM EDT | 95.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 15 | 19 | 177.54% |
| GL241011P00096000 | 2024-09-30 2:48PM EDT | 96.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | - | 1 | 165.43% |
| GL241011P00097000 | 2024-10-09 12:43PM EDT | 97.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 21 | 153.32% |
| GL241011P00098000 | 2024-09-30 2:49PM EDT | 98.00 | 0.43 | 0.00 | 1.00 | 0.00 | - | - | 8 | 141.11% |
| GL241011P00099000 | 2024-10-07 2:30PM EDT | 99.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 155 | 159 | 92.97% |
| GL241011P00100000 | 2024-10-10 2:15PM EDT | 100.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 13 | 24 | 82.81% |
| GL241011P00101000 | 2024-10-08 3:59PM EDT | 101.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 2 | 401 | 65.82% |
| GL241011P00102000 | 2024-10-09 1:56PM EDT | 102.00 | 0.12 | 0.00 | 1.00 | +0.02 | +20.00% | 10 | 11 | 90.63% |
| GL241011P00103000 | 2024-10-09 10:53AM EDT | 103.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 5 | 22 | 45.90% |
| GL241011P00104000 | 2024-10-09 2:57PM EDT | 104.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 3 | 6 | 43.95% |
| GL241011P00105000 | 2024-10-10 2:20PM EDT | 105.00 | 0.32 | 0.15 | 2.20 | -0.09 | -21.95% | 14 | 151 | 81.54% |
| GL241011P00106000 | 2024-10-09 2:19PM EDT | 106.00 | 0.69 | 0.35 | 1.00 | 0.00 | - | 2 | 19 | 54.20% |
| GL241011P00107000 | 2024-10-10 10:54AM EDT | 107.00 | 0.85 | 0.75 | 2.95 | -0.30 | -26.09% | 13 | 11 | 69.53% |
| GL241011P00108000 | 2024-09-27 11:54AM EDT | 108.00 | 3.60 | 1.45 | 2.55 | 0.00 | - | 2 | 2 | 73.63% |
| GL241011P00110000 | 2024-09-26 12:12PM EDT | 110.00 | 2.55 | 2.25 | 4.80 | 0.00 | - | - | 0 | 116.89% |
© 2024 Yahoo. All rights reserved.