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
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GL240719C000300002024-04-23 10:01AM EDT30.0041.450.000.000.00-160.00%
GL240719C000350002024-04-23 10:01AM EDT35.0036.700.000.000.00-120.00%
GL240719C000400002024-04-17 10:01AM EDT40.0024.7044.9047.800.00-10306.84%
GL240719C000450002024-05-03 10:30AM EDT45.0033.4036.3040.500.00-232203.22%
GL240719C000550002024-04-16 2:22PM EDT55.0010.4031.2033.700.00--22219.41%
GL240719C000600002024-06-07 2:09PM EDT60.0021.7619.1022.900.00-105673.97%
GL240719C000650002024-06-06 3:50PM EDT65.0017.2014.4017.000.00-16479.10%
GL240719C000700002024-06-18 3:00PM EDT70.0010.6011.1011.50-0.40-3.64%4014051.81%
GL240719C000750002024-06-18 1:22PM EDT75.006.805.007.20-0.40-5.56%3029343.46%
GL240719C000800002024-06-18 3:52PM EDT80.003.803.704.00+0.20+5.56%5874140.75%
GL240719C000850002024-06-18 2:38PM EDT85.001.551.601.80-0.10-6.06%754437.96%
GL240719C000900002024-06-18 1:51PM EDT90.000.600.650.90-0.15-20.00%2868740.36%
GL240719C000950002024-06-18 9:32AM EDT95.000.270.200.40-0.01-3.57%180641.36%
GL240719C001000002024-06-18 3:37PM EDT100.000.150.050.30-0.02-11.76%633447.36%
GL240719C001050002024-06-12 3:35PM EDT105.000.050.050.400.00-110752.25%
GL240719C001100002024-05-20 3:33PM EDT110.000.340.000.750.00-1527065.43%
GL240719C001150002024-05-16 1:24PM EDT115.000.300.001.350.00-2039282.03%
GL240719C001200002024-05-29 12:03PM EDT120.000.050.000.950.00-2882.81%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GL240719P000225002024-04-24 1:28PM EDT22.500.050.001.950.00-77290.23%
GL240719P000250002024-04-30 10:58AM EDT25.001.090.000.750.00-116220.12%
GL240719P000300002024-04-17 1:43PM EDT30.000.550.001.000.00--7198.63%
GL240719P000350002024-04-30 10:58AM EDT35.000.920.050.000.00-27110.16%
GL240719P000400002024-04-23 10:39AM EDT40.000.500.000.000.00-1022850.00%
GL240719P000450002024-04-30 2:56PM EDT45.000.900.101.000.00-1139126.95%
GL240719P000500002024-06-12 11:47AM EDT50.000.250.000.950.00-1127103.81%
GL240719P000550002024-06-12 2:23PM EDT55.000.400.000.500.00-518775.49%
GL240719P000600002024-06-10 12:26PM EDT60.000.350.100.750.00-533268.07%
GL240719P000650002024-06-17 11:56AM EDT65.000.470.050.400.00-121452.05%
GL240719P000700002024-06-18 1:13PM EDT70.000.710.600.75-0.15-17.44%820245.31%
GL240719P000750002024-06-18 10:53AM EDT75.001.701.451.60+0.03+1.80%145040.87%
GL240719P000800002024-06-17 2:50PM EDT80.003.493.103.400.00-2553538.60%
GL240719P000850002024-06-17 2:33PM EDT85.006.405.906.30+0.10+1.59%146536.79%
GL240719P000900002024-06-17 2:33PM EDT90.0010.208.8011.000.00-512247.83%
GL240719P000950002024-05-17 10:14AM EDT95.0012.4416.6018.300.00-2580.35%
GL240719P001000002024-06-06 12:43PM EDT100.0019.1718.5020.800.00-1467.77%
GL240719P001100002024-06-13 1:32PM EDT110.0031.1028.7030.900.00-5058.20%