New Zealand markets closed

Globe Life Inc. (GL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
79.71-1.40 (-1.73%)
At close: 04:00PM EDT
80.10 +0.39 (+0.49%)
Pre-market: 08:00AM EDT
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GL240628C000750002024-06-13 10:20AM EDT75.005.250.000.000.00-110.00%
GL240628C000760002024-06-13 9:40AM EDT76.005.300.000.000.00-110.00%
GL240628C000780002024-06-10 1:22PM EDT78.004.800.000.000.00--40.00%
GL240628C000790002024-06-12 3:17PM EDT79.003.860.000.000.00--70.00%
GL240628C000800002024-06-12 2:27PM EDT80.003.300.000.000.00-3140.78%
GL240628C000805002024-06-12 2:27PM EDT80.502.950.000.000.00--31.56%
GL240628C000810002024-06-12 2:27PM EDT81.002.700.000.000.00--43.13%
GL240628C000815002024-06-13 9:58AM EDT81.501.650.000.000.00-283.13%
GL240628C000820002024-06-13 3:19PM EDT82.001.300.000.000.00-14103.13%
GL240628C000825002024-06-12 10:12AM EDT82.502.500.000.000.00--13.13%
GL240628C000850002024-06-12 10:43AM EDT85.001.200.000.000.00-1356.25%
GL240628C000865002024-06-12 11:02AM EDT86.500.800.000.000.00--1812.50%
GL240628C000900002024-06-11 11:28AM EDT90.000.230.000.000.00-111012.50%
GL240628C000950002024-06-06 2:40PM EDT95.000.100.000.000.00-53625.00%
GL240628C001000002024-06-06 3:43PM EDT100.000.150.000.000.00-12525.00%
GL240628C001050002024-06-07 1:41PM EDT105.000.050.000.000.00-10017225.00%
GL240628C001100002024-05-14 2:11PM EDT110.000.400.000.750.00-525396.29%
GL240628C001150002024-06-12 11:01AM EDT115.000.050.000.000.00--250.00%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GL240628P000450002024-06-12 9:30AM EDT45.000.050.000.000.00-16250.00%
GL240628P000500002024-06-06 10:35AM EDT50.000.100.000.000.00--150.00%
GL240628P000550002024-06-05 10:34AM EDT55.000.150.000.000.00--150.00%
GL240628P000650002024-06-04 3:34PM EDT65.000.330.000.000.00-12825.00%
GL240628P000690002024-06-12 12:00PM EDT69.000.310.000.000.00--212.50%
GL240628P000700002024-06-10 12:13PM EDT70.000.380.000.000.00-2312.50%
GL240628P000710002024-06-11 10:19AM EDT71.000.390.000.000.00--112.50%
GL240628P000720002024-06-11 12:37PM EDT72.000.450.000.000.00--512.50%
GL240628P000740002024-06-11 11:13AM EDT74.000.700.000.000.00--512.50%
GL240628P000750002024-06-13 10:10AM EDT75.000.800.000.000.00-5126.25%
GL240628P000760002024-06-10 1:22PM EDT76.000.900.000.000.00--56.25%
GL240628P000765002024-06-10 3:56PM EDT76.500.850.000.000.00--56.25%
GL240628P000795002024-06-11 10:17AM EDT79.502.050.000.000.00--30.39%
GL240628P000805002024-06-12 3:11PM EDT80.502.000.000.000.00--30.00%
GL240628P000825002024-06-12 9:56AM EDT82.502.770.000.000.00--20.00%
GL240628P000835002024-06-10 11:09AM EDT83.504.200.000.000.00--10.00%
GL240628P000840002024-06-12 12:00PM EDT84.003.200.000.000.00--10.00%
GL240628P000850002024-06-10 3:48PM EDT85.004.510.000.000.00-21020.00%
GL240628P001000002024-05-30 3:11PM EDT100.0017.450.000.000.00-100.00%