New Zealand markets open in 1 hour 8 minutes

Globe Life Inc. (GL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
89.56+0.58 (+0.65%)
At close: 04:00PM EDT
89.56 0.00 (0.00%)
After hours: 04:45PM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GL240726C000750002024-07-19 2:51PM EDT75.0013.8013.9015.700.00-55108.79%
GL240726C000800002024-07-23 1:44PM EDT80.0010.019.6010.30+0.32+3.30%58486.52%
GL240726C000810002024-07-16 12:30PM EDT81.008.578.909.500.00-2292.58%
GL240726C000815002024-07-17 3:06PM EDT81.508.408.509.000.00--490.97%
GL240726C000820002024-07-17 12:15PM EDT82.008.258.008.600.00-1189.21%
GL240726C000825002024-07-09 2:44PM EDT82.503.107.508.200.00--187.30%
GL240726C000830002024-07-16 12:30PM EDT83.006.977.007.800.00-2385.16%
GL240726C000835002024-07-16 12:18PM EDT83.506.616.807.400.00-2388.53%
GL240726C000840002024-07-19 2:22PM EDT84.006.256.406.900.00-11985.89%
GL240726C000850002024-07-23 1:44PM EDT85.005.545.506.20-0.26-4.48%54683.50%
GL240726C000860002024-07-19 2:23PM EDT86.004.954.706.400.00-7895.12%
GL240726C000865002024-07-23 2:10PM EDT86.505.054.606.00+0.55+12.22%2496.97%
GL240726C000870002024-07-22 1:36PM EDT87.005.803.805.700.00-4636489.94%
GL240726C000875002024-07-23 10:31AM EDT87.504.304.004.300.00-1181.40%
GL240726C000880002024-07-23 3:55PM EDT88.003.903.704.000.00-45381.10%
GL240726C000890002024-07-23 3:10PM EDT89.003.203.203.40-0.70-17.95%930180.81%
GL240726C000900002024-07-23 3:13PM EDT90.002.752.702.90-0.25-8.33%2418080.42%
GL240726C000910002024-07-22 2:07PM EDT91.002.852.152.450.00-6878.66%
GL240726C000920002024-07-23 3:00PM EDT92.001.851.602.10-0.50-21.28%9776.76%
GL240726C000930002024-07-23 2:44PM EDT93.001.550.901.75-0.16-9.36%1170.95%
GL240726C000940002024-07-22 12:13PM EDT94.001.951.153.200.00-220104.69%
GL240726C000950002024-07-23 2:36PM EDT95.001.000.901.75-0.25-20.00%174187.50%
GL240726C000960002024-07-23 2:29PM EDT96.000.800.750.90-0.45-36.00%1977.73%
GL240726C000970002024-07-19 10:43AM EDT97.000.770.000.750.00-10010164.94%
GL240726C000990002024-07-22 3:55PM EDT99.000.450.350.500.00-1078.91%
GL240726C001000002024-07-22 3:59PM EDT100.000.400.250.400.00-495178.61%
GL240726C001040002024-07-22 12:16PM EDT104.000.250.050.800.00-7307105.08%
GL240726C001050002024-07-19 2:19PM EDT105.000.150.050.750.00-45108.30%
GL240726C001100002024-07-22 11:42AM EDT110.000.050.000.750.00-113129.10%
GL240726C001150002024-07-18 10:25AM EDT115.000.050.000.750.00-11149.80%
GL240726C001160002024-07-18 10:28AM EDT116.000.050.000.750.00-11153.91%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GL240726P000450002024-07-08 12:54PM EDT45.000.050.000.750.00-99371.48%
GL240726P000500002024-07-22 9:50AM EDT50.000.050.000.750.00-2429321.09%
GL240726P000550002024-07-22 11:50AM EDT55.000.050.000.150.00-2562211.72%
GL240726P000600002024-06-28 10:00AM EDT60.000.230.000.700.00-66229.88%
GL240726P000650002024-07-23 9:30AM EDT65.000.100.050.75-0.05-33.33%250196.48%
GL240726P000690002024-07-09 12:57PM EDT69.000.360.000.750.00--3163.67%
GL240726P000700002024-07-11 10:59AM EDT70.000.270.100.700.00-512158.79%
GL240726P000710002024-07-19 1:57PM EDT71.000.220.100.750.00-11153.52%
GL240726P000730002024-07-09 9:30AM EDT73.001.000.100.750.00--1138.87%
GL240726P000740002024-07-15 11:57AM EDT74.000.310.200.300.00-12116.41%
GL240726P000750002024-07-19 1:56PM EDT75.000.300.200.300.00-15109.77%
GL240726P000760002024-07-19 2:23PM EDT76.000.410.200.350.00-11105.47%
GL240726P000770002024-07-18 10:24AM EDT77.000.300.200.350.00-12498.83%
GL240726P000780002024-07-22 10:48AM EDT78.000.420.300.450.00-2999.61%
GL240726P000785002024-07-22 10:49AM EDT78.500.450.300.450.00-101096.09%
GL240726P000790002024-07-22 3:01PM EDT79.000.600.350.500.00-2395.80%
GL240726P000795002024-07-17 10:54AM EDT79.500.440.150.550.00--187.40%
GL240726P000800002024-07-23 11:18AM EDT80.000.550.400.60-0.10-15.38%47792.87%
GL240726P000815002024-07-23 12:06PM EDT81.500.650.050.75-0.01-1.52%5376.37%
GL240726P000820002024-07-23 12:07PM EDT82.000.710.550.80+0.05+7.58%41886.33%
GL240726P000830002024-07-16 9:35AM EDT83.001.350.150.950.00-101572.85%
GL240726P000835002024-07-22 10:50AM EDT83.501.000.851.05-0.20-16.67%1785.16%
GL240726P000840002024-07-23 2:29PM EDT84.001.020.851.15-0.17-14.29%11082.67%
GL240726P000850002024-07-23 3:14PM EDT85.001.310.551.50+0.01+0.77%102274.61%
GL240726P000860002024-07-16 10:07AM EDT86.001.970.453.50+0.12+6.49%1194.63%
GL240726P000865002024-07-23 10:26AM EDT86.501.801.202.00-0.65-26.53%11878.22%
GL240726P000870002024-07-23 3:05PM EDT87.001.951.451.95-0.10-4.88%3275.83%
GL240726P000875002024-07-23 11:03AM EDT87.502.151.452.15-0.05-2.27%31073.24%
GL240726P000880002024-07-23 2:29PM EDT88.002.272.152.35-1.03-31.21%250479.98%
GL240726P000890002024-07-23 12:58PM EDT89.002.852.602.80-0.85-22.97%31479.74%
GL240726P000900002024-07-23 9:32AM EDT90.003.203.003.30-0.64-16.67%71578.03%
GL240726P000920002024-07-23 10:36AM EDT92.004.303.404.40-2.20-33.85%2265.77%
GL240726P000940002024-07-19 10:33AM EDT94.007.384.806.300.00-2272.71%