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
Callsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GL241115C000250002024-04-18 10:25AM EDT25.0043.6559.7064.000.00-11229.54%
GL241115C000350002024-04-12 2:08PM EDT35.0028.3050.1054.900.00-22177.69%
GL241115C000500002024-06-05 1:32PM EDT50.0035.700.000.000.00-100.00%
GL241115C000550002024-06-17 1:42PM EDT55.0029.300.000.000.00-100.00%
GL241115C000600002024-04-30 2:34PM EDT60.0022.0225.6026.100.00-431977.27%
GL241115C000650002024-06-14 11:25AM EDT65.0017.810.000.000.00-100.00%
GL241115C000700002024-06-17 11:41AM EDT70.0014.760.000.000.00-500.00%
GL241115C000750002024-06-13 3:31PM EDT75.0012.000.000.000.00-100.00%
GL241115C000800002024-06-13 9:57AM EDT80.009.370.000.000.00-700.05%
GL241115C000850002024-06-12 12:44PM EDT85.008.200.000.000.00-103.13%
GL241115C000900002024-05-24 11:46AM EDT90.006.300.000.000.00-203.13%
GL241115C000950002024-06-11 12:58PM EDT95.004.050.000.000.00-106.25%
GL241115C001000002024-06-11 3:23PM EDT100.002.900.000.000.00-106.25%
GL241115C001050002024-06-17 11:15AM EDT105.001.670.000.000.00-3012.50%
GL241115C001100002024-06-13 12:33PM EDT110.001.190.000.000.00-1012.50%
GL241115C001150002024-06-10 11:39AM EDT115.001.200.000.000.00-1012.50%
GL241115C001200002024-05-31 12:43PM EDT120.001.050.000.000.00-3012.50%
GL241115C001250002024-05-23 10:55AM EDT125.000.500.000.000.00-2012.50%
GL241115C001300002024-06-10 12:15PM EDT130.000.400.000.000.00-1012.50%
GL241115C001350002024-05-14 10:37AM EDT135.000.400.000.000.00-17012.50%
GL241115C001400002024-04-11 2:26PM EDT140.001.450.002.400.00-0158.74%
GL241115C001450002024-05-06 2:51PM EDT145.000.400.000.700.00-4954.76%
GL241115C001500002024-04-15 3:16PM EDT150.000.420.000.750.00--151.03%
GL241115C001600002024-04-26 9:41AM EDT160.000.260.002.200.00-3867.19%
GL241115C001650002024-04-29 9:52AM EDT165.000.250.000.550.00-44554.30%
GL241115C001700002024-04-19 3:20PM EDT170.000.100.000.000.00-4925.00%
GL241115C001750002024-04-12 11:53AM EDT175.000.230.000.500.00-81457.03%
GL241115C001800002024-05-20 3:51PM EDT180.000.100.000.000.00-2025.00%
Putsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GL241115P000200002024-04-15 9:32AM EDT20.001.140.000.000.00--250.00%
GL241115P000225002024-04-18 1:34PM EDT22.500.550.000.400.00-1397.07%
GL241115P000250002024-04-26 1:17PM EDT25.000.500.000.550.00-202094.14%
GL241115P000300002024-05-09 10:54AM EDT30.000.600.000.950.00-2523688.72%
GL241115P000350002024-06-10 10:30AM EDT35.000.310.000.000.00-1025.00%
GL241115P000400002024-06-11 10:01AM EDT40.000.600.000.000.00-2025.00%
GL241115P000450002024-05-08 2:42PM EDT45.001.000.002.150.00-1566.94%
GL241115P000500002024-06-14 12:29PM EDT50.001.100.000.000.00-1012.50%
GL241115P000550002024-06-17 3:32PM EDT55.001.600.000.000.00-4012.50%
GL241115P000600002024-06-14 12:50PM EDT60.002.500.000.000.00-3012.50%
GL241115P000650002024-06-17 1:08PM EDT65.003.200.000.000.00-406.25%
GL241115P000700002024-06-17 2:17PM EDT70.004.400.000.000.00-1206.25%
GL241115P000750002024-06-17 2:42PM EDT75.005.900.000.000.00-203.13%
GL241115P000800002024-06-06 12:19PM EDT80.008.600.000.000.00-500.00%
GL241115P000850002024-06-11 10:51AM EDT85.0010.600.000.000.00-200.00%
GL241115P000900002024-05-30 11:51AM EDT90.0012.600.000.000.00-200.00%
GL241115P000950002024-05-15 11:31AM EDT95.0013.0018.6019.600.00-1132546.47%
GL241115P001000002024-05-22 12:37PM EDT100.0018.320.000.000.00-100.00%
GL241115P001050002024-06-05 3:55PM EDT105.0022.700.000.000.00-2300.00%
GL241115P001100002024-06-05 3:52PM EDT110.0027.100.000.000.00-1700.00%
GL241115P001150002024-04-11 10:40AM EDT115.0025.1028.1031.000.00-5000.00%
GL241115P001300002024-04-11 2:58PM EDT130.0086.8041.5045.800.00-000.00%