Globe Life Inc. (GL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240816C00050000 | 2024-06-12 10:10AM EDT | 50.00 | 32.88 | 36.00 | 37.60 | 0.00 | - | 11 | 16 | 0.00% |
| GL240816C00055000 | 2024-07-12 2:55PM EDT | 55.00 | 31.60 | 35.20 | 37.30 | 0.00 | - | 10 | 184 | 129.98% |
| GL240816C00060000 | 2024-05-31 9:45AM EDT | 60.00 | 24.05 | 22.40 | 23.20 | 0.00 | - | 1 | 122 | 0.00% |
| GL240816C00065000 | 2024-07-22 11:46AM EDT | 65.00 | 26.11 | 24.90 | 28.00 | 0.00 | - | 4 | 123 | 100.10% |
| GL240816C00070000 | 2024-07-19 2:51PM EDT | 70.00 | 19.00 | 20.50 | 21.70 | 0.00 | - | 9 | 331 | 70.61% |
| GL240816C00075000 | 2024-06-18 9:42AM EDT | 75.00 | 9.04 | 14.30 | 15.70 | 0.00 | - | 13 | 1,073 | 29.69% |
| GL240816C00079000 | 2024-07-25 12:12PM EDT | 79.00 | 11.53 | 11.60 | 14.20 | 0.00 | - | - | - | 60.79% |
| GL240816C00080000 | 2024-07-26 2:05PM EDT | 80.00 | 10.37 | 9.40 | 11.70 | +0.17 | +1.67% | 5 | 666 | 53.42% |
| GL240816C00082000 | 2024-07-25 12:12PM EDT | 82.00 | 8.77 | 9.10 | 9.70 | 0.00 | - | - | - | 46.31% |
| GL240816C00083000 | 2024-07-24 3:07PM EDT | 83.00 | 7.70 | 8.10 | 8.70 | 0.00 | - | 1 | 1 | 42.73% |
| GL240816C00084000 | 2024-07-24 2:38PM EDT | 84.00 | 7.10 | 7.20 | 8.60 | 0.00 | - | 5 | 8 | 52.47% |
| GL240816C00085000 | 2024-07-26 10:38AM EDT | 85.00 | 6.20 | 6.10 | 7.00 | +0.20 | +3.33% | 2 | 1,422 | 39.89% |
| GL240816C00086000 | 2024-07-26 10:54AM EDT | 86.00 | 5.50 | 5.70 | 6.80 | +0.10 | +1.85% | - | - | 46.58% |
| GL240816C00087000 | 2024-07-26 10:12AM EDT | 87.00 | 5.00 | 3.30 | 6.00 | -0.10 | -1.96% | - | - | 44.61% |
| GL240816C00088000 | 2024-07-26 10:38AM EDT | 88.00 | 4.30 | 4.20 | 6.10 | 0.00 | - | 8 | 16 | 52.95% |
| GL240816C00089000 | 2024-07-26 12:17PM EDT | 89.00 | 3.50 | 3.50 | 3.80 | -0.10 | -2.78% | 33 | 53 | 32.69% |
| GL240816C00090000 | 2024-07-26 3:27PM EDT | 90.00 | 3.08 | 2.95 | 3.20 | -0.22 | -6.67% | 24 | 832 | 32.13% |
| GL240816C00091000 | 2024-07-26 11:38AM EDT | 91.00 | 2.20 | 2.40 | 2.70 | -0.60 | -21.43% | 12 | 34 | 32.06% |
| GL240816C00093000 | 2024-07-23 12:25PM EDT | 93.00 | 2.35 | 1.45 | 1.80 | 0.00 | - | - | 2 | 31.18% |
| GL240816C00094000 | 2024-07-25 9:32AM EDT | 94.00 | 1.10 | 1.10 | 1.55 | -1.75 | -61.40% | 2 | 8 | 32.18% |
| GL240816C00095000 | 2024-07-26 2:41PM EDT | 95.00 | 1.02 | 0.85 | 1.25 | +0.07 | +7.37% | 12 | 222 | 32.03% |
| GL240816C00096000 | 2024-07-26 11:14AM EDT | 96.00 | 0.74 | 0.65 | 1.00 | -0.26 | -26.00% | 1 | - | 31.93% |
| GL240816C00097000 | 2024-07-22 10:29AM EDT | 97.00 | 1.55 | 0.50 | 0.85 | 0.00 | - | - | 2 | 32.76% |
| GL240816C00100000 | 2024-07-26 1:56PM EDT | 100.00 | 0.26 | 0.25 | 0.30 | -0.49 | -65.33% | 3 | 469 | 29.98% |
| GL240816C00105000 | 2024-07-24 11:44AM EDT | 105.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 5 | 170 | 40.43% |
| GL240816C00110000 | 2024-07-23 9:44AM EDT | 110.00 | 0.23 | 0.05 | 0.35 | 0.00 | - | 1 | 389 | 51.56% |
| GL240816C00115000 | 2024-07-24 9:59AM EDT | 115.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 617 | 51.47% |
| GL240816C00120000 | 2024-07-22 3:32PM EDT | 120.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 4 | 857 | 50.00% |
| GL240816C00125000 | 2024-07-09 3:19PM EDT | 125.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 2 | 428 | 63.87% |
| GL240816C00130000 | 2024-07-25 10:05AM EDT | 130.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 51 | 78.52% |
| GL240816C00135000 | 2024-05-14 11:06AM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 25.00% |
| GL240816C00140000 | 2024-07-12 1:43PM EDT | 140.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 4 | 15 | 109.47% |
| GL240816C00145000 | 2024-07-05 3:02PM EDT | 145.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 80 | 77.73% |
| GL240816C00150000 | 2024-07-19 11:10AM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 119 | 76.56% |
| GL240816C00160000 | 2024-07-08 11:35AM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 8 | 85.16% |
| GL240816C00170000 | 2024-04-12 1:05PM EDT | 170.00 | 0.12 | 0.00 | 1.25 | 0.00 | - | 1 | 2 | 142.77% |
| GL240816C00175000 | 2024-06-11 9:30AM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 50.00% |
| GL240816C00180000 | 2024-04-15 3:45PM EDT | 180.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 20 | 140.04% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240816P00020000 | 2024-06-18 10:40AM EDT | 20.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 327.73% |
| GL240816P00022500 | 2024-04-26 1:19PM EDT | 22.50 | 0.25 | 0.00 | 0.20 | 0.00 | - | 2 | 2 | 248.05% |
| GL240816P00025000 | 2024-07-09 10:39AM EDT | 25.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 15 | 17 | 280.86% |
| GL240816P00030000 | 2024-07-16 1:33PM EDT | 30.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 32 | 198.83% |
| GL240816P00035000 | 2024-07-24 3:37PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 9 | 83 | 146.88% |
| GL240816P00040000 | 2024-07-23 9:35AM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 69 | 137.50% |
| GL240816P00045000 | 2024-05-09 9:37AM EDT | 45.00 | 0.37 | 0.15 | 0.75 | 0.00 | - | 2 | 30 | 166.21% |
| GL240816P00050000 | 2024-07-22 12:27PM EDT | 50.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 7 | 117 | 115.82% |
| GL240816P00055000 | 2024-07-25 12:19PM EDT | 55.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 6 | 163 | 80.47% |
| GL240816P00060000 | 2024-07-26 1:53PM EDT | 60.00 | 0.05 | 0.00 | 0.15 | -0.07 | -58.33% | 2 | 553 | 77.73% |
| GL240816P00065000 | 2024-07-25 3:45PM EDT | 65.00 | 0.09 | 0.05 | 0.15 | 0.00 | - | 7 | 386 | 66.99% |
| GL240816P00070000 | 2024-07-25 10:09AM EDT | 70.00 | 0.15 | 0.10 | 1.40 | 0.00 | - | 2 | 634 | 82.03% |
| GL240816P00075000 | 2024-07-25 12:21PM EDT | 75.00 | 0.26 | 0.05 | 0.30 | 0.00 | - | 4 | 586 | 51.37% |
| GL240816P00080000 | 2024-07-25 12:13PM EDT | 80.00 | 0.37 | 0.25 | 0.35 | -0.13 | -26.00% | 6 | 1,712 | 38.62% |
| GL240816P00085000 | 2024-07-26 9:45AM EDT | 85.00 | 0.85 | 0.70 | 0.85 | +0.20 | +30.77% | 20 | 713 | 32.91% |
| GL240816P00086000 | 2024-07-22 1:42PM EDT | 86.00 | 2.30 | 0.15 | 1.00 | 0.00 | - | - | 1 | 31.54% |
| GL240816P00088000 | 2024-07-25 11:50AM EDT | 88.00 | 1.85 | 1.30 | 2.40 | 0.00 | - | 49 | 79 | 40.99% |
| GL240816P00089000 | 2024-07-26 11:38AM EDT | 89.00 | 1.90 | 1.60 | 1.90 | -0.60 | -24.00% | 13 | 38 | 30.25% |
| GL240816P00090000 | 2024-07-26 3:54PM EDT | 90.00 | 2.15 | 1.95 | 2.25 | -0.35 | -14.00% | 22 | 366 | 29.18% |
| GL240816P00091000 | 2024-07-26 11:37AM EDT | 91.00 | 2.90 | 2.40 | 2.75 | -0.05 | -1.69% | 11 | 14 | 29.15% |
| GL240816P00092000 | 2024-07-23 12:04PM EDT | 92.00 | 3.40 | 2.95 | 3.30 | -1.70 | -33.33% | 1 | 1 | 28.98% |
| GL240816P00093000 | 2024-07-24 3:53PM EDT | 93.00 | 6.70 | 3.50 | 3.80 | 0.00 | - | 98 | 99 | 27.54% |
| GL240816P00095000 | 2024-07-18 11:56AM EDT | 95.00 | 6.93 | 4.60 | 5.30 | 0.00 | - | 2 | 133 | 28.57% |
| GL240816P00100000 | 2024-06-11 10:43AM EDT | 100.00 | 20.00 | 15.10 | 16.00 | 0.00 | - | 1 | 46 | 109.96% |
| GL240816P00105000 | 2024-07-19 12:35PM EDT | 105.00 | 16.80 | 12.20 | 16.00 | 0.00 | - | 5 | 106 | 67.85% |
| GL240816P00110000 | 2024-04-25 2:46PM EDT | 110.00 | 35.50 | 27.40 | 29.10 | 0.00 | - | 4 | 25 | 173.44% |
| GL240816P00115000 | 2024-04-23 11:11AM EDT | 115.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GL240816P00120000 | 2024-05-13 11:38AM EDT | 120.00 | 33.40 | 37.70 | 40.70 | 0.00 | - | 2 | 4 | 211.43% |
| GL240816P00125000 | 2024-03-20 12:53PM EDT | 125.00 | 10.10 | 56.60 | 61.00 | 0.00 | - | 9 | 0 | 389.43% |
| GL240816P00130000 | 2024-01-23 4:32PM EDT | 130.00 | 9.00 | 4.30 | 7.40 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.