New Zealand markets closed

Globe Life Inc. (GL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
79.92+2.03 (+2.61%)
At close: 04:00PM EDT
80.00 +0.08 (+0.10%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GL240816C000500002024-06-12 10:10AM EDT50.0032.880.000.000.00-1100.00%
GL240816C000550002024-05-31 9:45AM EDT55.0028.600.000.000.00-100.00%
GL240816C000600002024-05-31 9:45AM EDT60.0024.050.000.000.00-100.00%
GL240816C000650002024-06-14 1:42PM EDT65.0014.100.000.000.00-800.00%
GL240816C000700002024-06-17 1:10PM EDT70.0012.000.000.000.00-100.00%
GL240816C000750002024-06-17 9:44AM EDT75.008.000.000.000.00-1300.00%
GL240816C000800002024-06-17 10:54AM EDT80.005.500.000.000.00-900.10%
GL240816C000850002024-06-17 2:24PM EDT85.004.000.000.000.00-2203.13%
GL240816C000900002024-06-17 3:44PM EDT90.002.270.000.000.00-106.25%
GL240816C000950002024-06-14 2:12PM EDT95.001.000.000.000.00-4012.50%
GL240816C001000002024-06-17 3:52PM EDT100.000.750.000.000.00-1012.50%
GL240816C001050002024-06-14 10:10AM EDT105.000.350.000.000.00-1012.50%
GL240816C001100002024-06-10 11:24AM EDT110.000.300.000.000.00-20012.50%
GL240816C001150002024-06-14 10:10AM EDT115.000.210.000.000.00-1025.00%
GL240816C001200002024-06-12 11:00AM EDT120.000.140.000.000.00-6025.00%
GL240816C001250002024-05-29 11:31AM EDT125.000.200.000.000.00-2025.00%
GL240816C001300002024-06-03 10:20AM EDT130.000.050.000.000.00-1025.00%
GL240816C001350002024-05-14 11:06AM EDT135.000.050.000.400.00-13363.28%
GL240816C001400002024-05-28 11:08AM EDT140.000.150.000.000.00-1025.00%
GL240816C001450002024-04-23 1:12PM EDT145.000.400.000.000.00-16025.00%
GL240816C001500002024-05-22 9:30AM EDT150.000.050.000.000.00-3025.00%
GL240816C001700002024-04-12 1:05PM EDT170.000.120.001.250.00-12101.71%
GL240816C001750002024-06-11 9:30AM EDT175.000.050.000.000.00-2050.00%
GL240816C001800002024-04-15 3:45PM EDT180.000.100.000.750.00-52098.83%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GL240816P000200002024-05-16 1:30PM EDT20.000.150.001.350.00-13208.79%
GL240816P000225002024-04-26 1:19PM EDT22.500.250.000.200.00-22139.45%
GL240816P000250002024-05-01 10:54AM EDT25.000.300.001.400.00-12178.13%
GL240816P000300002024-06-07 11:24AM EDT30.000.170.000.000.00-2050.00%
GL240816P000350002024-05-10 9:42AM EDT35.000.270.050.650.00-162113.77%
GL240816P000400002024-06-07 11:24AM EDT40.000.200.000.000.00-4050.00%
GL240816P000450002024-05-09 9:37AM EDT45.000.370.150.750.00-13086.82%
GL240816P000500002024-06-14 10:48AM EDT50.000.350.000.000.00-1025.00%
GL240816P000550002024-06-17 3:33PM EDT55.000.510.000.000.00-1025.00%
GL240816P000600002024-06-14 1:53PM EDT60.001.150.000.000.00-3012.50%
GL240816P000650002024-06-17 2:14PM EDT65.001.250.000.000.00-22012.50%
GL240816P000700002024-06-17 3:33PM EDT70.002.090.000.000.00-206.25%
GL240816P000750002024-06-17 11:57AM EDT75.003.790.000.000.00-1003.13%
GL240816P000800002024-06-17 12:31PM EDT80.005.700.000.000.00-900.00%
GL240816P000850002024-06-07 11:38AM EDT85.007.800.000.000.00-100.00%
GL240816P000900002024-05-30 10:01AM EDT90.0010.600.000.000.00-300.00%
GL240816P000950002024-06-10 9:30AM EDT95.0015.200.000.000.00-100.00%
GL240816P001000002024-06-11 10:43AM EDT100.0020.000.000.000.00-100.00%
GL240816P001050002024-05-23 3:48PM EDT105.0024.600.000.000.00-200.00%
GL240816P001100002024-04-25 2:46PM EDT110.0035.5027.4029.100.00-4250.00%
GL240816P001150002024-04-23 11:11AM EDT115.0045.000.000.000.00-220.00%
GL240816P001200002024-05-13 11:38AM EDT120.0033.4037.7040.700.00-2463.72%
GL240816P001250002024-03-20 12:53PM EDT125.0010.1056.6061.000.00-90196.58%
GL240816P001300002024-01-23 4:32PM EDT130.009.006.106.600.00-220.00%