New Zealand markets closed

Globe Life Inc. (GL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
80.40+0.48 (+0.60%)
At close: 04:00PM EDT
80.36 -0.04 (-0.05%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GL240621C000200002024-04-17 3:44PM EDT20.0044.1164.4068.500.00--31,823.44%
GL240621C000300002024-04-15 10:21AM EDT30.0029.4056.3059.300.00-15301,441.99%
GL240621C000350002024-04-23 12:16PM EDT35.0040.230.000.000.00-220.00%
GL240621C000400002024-05-01 1:36PM EDT40.0039.1541.3045.500.00-31755.08%
GL240621C000450002024-05-01 3:01PM EDT45.0035.7336.1040.500.00-23645.51%
GL240621C000500002024-05-21 2:00PM EDT50.0033.2228.7032.500.00-141282.42%
GL240621C000550002024-05-21 10:11AM EDT55.0027.5424.2027.500.00-265273.83%
GL240621C000600002024-05-21 12:04PM EDT60.0022.0019.4022.600.00-178237.89%
GL240621C000650002024-06-14 12:51PM EDT65.0012.9313.5017.600.00-10106135.55%
GL240621C000700002024-05-22 9:43AM EDT70.0015.559.4012.600.00-2295135.64%
GL240621C000720002024-06-12 2:41PM EDT72.0010.317.2010.600.00--2109.08%
GL240621C000730002024-05-24 10:07AM EDT73.009.806.409.600.00-10105.57%
GL240621C000750002024-06-17 11:48AM EDT75.004.604.705.900.00-224479.59%
GL240621C000760002024-06-14 3:59PM EDT76.002.753.506.700.00-2379.49%
GL240621C000765002024-06-14 2:59PM EDT76.502.253.904.500.00--553.32%
GL240621C000770002024-06-14 1:27PM EDT77.001.852.853.900.00-2326859.08%
GL240621C000775002024-06-14 3:46PM EDT77.501.602.553.400.00-212153.71%
GL240621C000780002024-06-18 3:55PM EDT78.002.792.602.90+0.22+8.56%11548.24%
GL240621C000785002024-06-17 12:20PM EDT78.501.902.202.500.00-32346.68%
GL240621C000790002024-06-17 11:43AM EDT79.001.351.852.100.00-202544.43%
GL240621C000795002024-06-17 3:56PM EDT79.501.501.501.750.00-162743.16%
GL240621C000800002024-06-18 3:55PM EDT80.001.291.201.40-0.11-7.86%1443341.02%
GL240621C000805002024-06-18 3:22PM EDT80.500.800.901.15-0.35-30.43%1515041.21%
GL240621C000810002024-06-18 1:18PM EDT81.000.700.701.20-1.35-65.85%38150.73%
GL240621C000815002024-06-18 3:43PM EDT81.500.500.500.70-0.28-35.90%59939.94%
GL240621C000820002024-06-18 9:42AM EDT82.000.550.050.50-0.07-11.29%2216738.28%
GL240621C000825002024-06-18 3:49PM EDT82.500.300.151.40-0.05-14.29%113554.74%
GL240621C000830002024-06-18 9:42AM EDT83.000.400.000.30+0.10+33.33%3018239.55%
GL240621C000835002024-06-18 11:00AM EDT83.500.200.000.25-0.20-50.00%42,02141.31%
GL240621C000840002024-06-18 12:18PM EDT84.000.130.100.20-0.17-56.67%812142.38%
GL240621C000850002024-06-18 12:32PM EDT85.000.100.050.15-0.10-50.00%584846.29%
GL240621C000860002024-06-17 1:35PM EDT86.000.150.000.100.00-912048.44%
GL240621C000865002024-06-17 2:26PM EDT86.500.150.000.100.00-76051.76%
GL240621C000870002024-06-17 9:30AM EDT87.000.050.000.60-0.29-85.29%211571.97%
GL240621C000880002024-06-17 1:41PM EDT88.000.070.000.150.00-212857.62%
GL240621C000890002024-06-17 2:42PM EDT89.000.050.000.750.00-41691.60%
GL240621C000900002024-06-18 10:17AM EDT90.000.100.000.05+0.05+100.00%846657.81%
GL240621C000910002024-06-07 3:00PM EDT91.000.150.000.750.00-514105.47%
GL240621C000920002024-06-17 10:44AM EDT92.000.050.000.750.00-2020112.01%
GL240621C000930002024-06-05 3:11PM EDT93.000.300.000.750.00-2102118.46%
GL240621C000950002024-06-14 11:06AM EDT95.000.070.000.050.00-266980.47%
GL240621C000960002024-05-29 12:19PM EDT96.000.190.000.750.00--4136.91%
GL240621C001000002024-06-18 11:17AM EDT100.000.040.000.05-0.06-60.00%5551101.56%
GL240621C001050002024-06-14 10:15AM EDT105.000.050.000.750.00-1577186.13%
GL240621C001100002024-06-18 9:49AM EDT110.000.100.000.05+0.05+100.00%2116139.06%
GL240621C001150002024-06-10 9:37AM EDT115.000.100.000.300.00-40238198.44%
GL240621C001200002024-06-05 11:31AM EDT120.000.050.000.650.00-1013247.46%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GL240621P000200002024-05-16 11:48AM EDT20.000.050.000.100.00-597625.00%
GL240621P000225002024-04-12 3:31PM EDT22.500.700.000.750.00-32767.97%
GL240621P000250002024-05-09 9:50AM EDT25.000.050.000.750.00-1319707.81%
GL240621P000300002024-05-28 9:30AM EDT30.000.050.000.100.00-4893450.00%
GL240621P000350002024-05-24 2:26PM EDT35.000.050.000.050.00-822353.13%
GL240621P000400002024-06-12 12:34PM EDT40.000.010.000.050.00-4139300.00%
GL240621P000450002024-06-14 9:31AM EDT45.000.050.050.050.00-10495275.00%
GL240621P000500002024-06-14 9:32AM EDT50.000.050.000.000.00-134850.00%
GL240621P000550002024-06-10 3:18PM EDT55.000.050.000.050.00-10251171.88%
GL240621P000600002024-06-17 1:17PM EDT60.000.020.000.050.00-46267135.94%
GL240621P000650002024-06-18 10:07AM EDT65.000.050.000.05-0.05-50.00%1694102.34%
GL240621P000690002024-06-18 2:04PM EDT69.000.050.000.20-0.17-77.27%1157895.31%
GL240621P000700002024-06-18 11:55AM EDT70.000.100.050.150.00-1493487.89%
GL240621P000720002024-06-17 2:47PM EDT72.000.080.000.150.00-4726969.14%
GL240621P000730002024-06-18 12:08PM EDT73.000.100.000.15-0.10-50.00%111861.91%
GL240621P000740002024-06-17 2:36PM EDT74.000.120.050.150.00-413358.20%
GL240621P000750002024-06-18 2:04PM EDT75.000.150.100.15-0.10-40.00%201,06053.13%
GL240621P000760002024-06-17 11:27AM EDT76.000.430.050.200.00-4213851.37%
GL240621P000765002024-06-17 3:58PM EDT76.500.350.000.200.00-1291,21346.97%
GL240621P000770002024-06-17 1:10PM EDT77.000.500.100.250.00-26345.70%
GL240621P000775002024-06-18 10:34AM EDT77.500.320.000.30-1.53-82.70%11443.75%
GL240621P000780002024-06-17 3:38PM EDT78.000.650.250.350.00-4112441.31%
GL240621P000785002024-06-17 3:32PM EDT78.500.800.300.450.00-1153140.43%
GL240621P000790002024-06-18 11:31AM EDT79.000.800.400.60-0.05-5.88%314740.53%
GL240621P000795002024-06-18 2:59PM EDT79.500.990.550.75-0.01-1.00%78739.55%
GL240621P000800002024-06-18 3:12PM EDT80.001.250.700.90+0.02+1.63%2263737.50%
GL240621P000805002024-06-13 12:46PM EDT80.502.350.951.150.00-42837.79%
GL240621P000810002024-06-17 10:45AM EDT81.002.650.601.550.00-16942.04%
GL240621P000815002024-06-14 3:55PM EDT81.504.100.651.800.00-93523239.94%
GL240621P000820002024-06-17 2:47PM EDT82.002.361.502.200.00-14642.19%
GL240621P000825002024-06-13 11:32AM EDT82.503.402.102.550.00-15941.55%
GL240621P000830002024-06-14 10:39AM EDT83.005.202.453.600.00-710569.14%
GL240621P000835002024-06-10 12:46PM EDT83.503.502.853.400.00-21843.95%
GL240621P000840002024-06-07 11:01AM EDT84.003.703.403.900.00-2648.34%
GL240621P000850002024-06-18 3:30PM EDT85.005.074.304.80-0.23-4.34%274950.10%
GL240621P000860002024-06-18 11:55AM EDT86.006.455.107.70+1.27+24.52%31190.92%
GL240621P000870002024-05-28 11:50AM EDT87.005.105.907.600.00-1460.16%
GL240621P000880002024-05-30 3:31PM EDT88.006.206.708.400.00-10108.40%
GL240621P000900002024-06-11 2:45PM EDT90.009.708.7010.700.00-5472.66%
GL240621P000910002024-05-22 10:36AM EDT91.007.208.9012.800.00--095.12%
GL240621P000950002024-06-10 9:30AM EDT95.0014.1013.1016.900.00-10133.01%
GL240621P001000002024-06-03 10:47AM EDT100.0016.6418.4021.900.00-64175.00%