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
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GL250117C000300002024-04-26 3:59PM EDT30.0047.1650.2054.900.00-238107.69%
GL250117C000400002024-04-25 2:25PM EDT40.0038.9041.0045.600.00-3088.55%
GL250117C000450002024-04-25 2:25PM EDT45.0034.0536.8040.900.00--381.57%
GL250117C000500002024-04-18 3:58PM EDT50.0021.4736.9039.300.00--13100.81%
GL250117C000550002024-05-06 3:41PM EDT55.0030.0031.2032.300.00-12079.33%
GL250117C000600002024-05-14 2:13PM EDT60.0032.4023.4024.000.00-23351.60%
GL250117C000650002024-05-06 1:50PM EDT65.0022.5022.6024.300.00-11166.22%
GL250117C000700002024-06-13 2:32PM EDT70.0016.5016.9017.400.00-69050.37%
GL250117C000750002024-06-14 1:26PM EDT75.0012.0013.8014.200.00-22547.97%
GL250117C000800002024-06-18 12:47PM EDT80.0011.0111.0011.40+1.18+12.00%19546.05%
GL250117C000850002024-06-04 11:43AM EDT85.0010.208.609.000.00-55744.45%
GL250117C000900002024-06-14 12:49PM EDT90.005.666.607.100.00-150943.59%
GL250117C000950002024-06-14 12:36PM EDT95.004.375.005.400.00-221342.26%
GL250117C001000002024-06-11 9:42AM EDT100.004.003.704.100.00-122041.43%
GL250117C001050002024-06-17 11:37AM EDT105.002.602.753.100.00-411840.85%
GL250117C001100002024-05-29 9:42AM EDT110.001.952.002.40-1.35-40.91%21340.81%
GL250117C001150002024-06-12 11:14AM EDT115.001.921.401.800.00-4946040.44%
GL250117C001200002024-06-12 9:30AM EDT120.001.400.001.400.00-16040.59%
GL250117C001250002024-05-14 12:39PM EDT125.002.100.601.050.00--540.37%
GL250117C001300002024-05-20 3:56PM EDT130.001.200.450.850.00--140.89%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GL250117P000200002024-06-13 10:43AM EDT20.000.100.000.000.00-11250.00%
GL250117P000225002024-05-13 10:36AM EDT22.500.200.150.550.00-125390.04%
GL250117P000250002024-04-12 3:51PM EDT25.002.100.050.650.00--1283.01%
GL250117P000300002024-06-04 12:41PM EDT30.000.900.002.500.00-101592.87%
GL250117P000350002024-04-16 11:43AM EDT35.003.200.001.450.00-6370.26%
GL250117P000400002024-06-10 9:38AM EDT40.000.950.351.100.00-22860.30%
GL250117P000450002024-06-10 9:39AM EDT45.001.200.001.300.00-372350.24%
GL250117P000500002024-06-06 12:21PM EDT50.001.600.001.850.00-117356.53%
GL250117P000550002024-06-14 1:41PM EDT55.002.351.752.150.00-809950.29%
GL250117P000600002024-06-14 1:57PM EDT60.003.402.652.950.00-101,66547.40%
GL250117P000650002024-06-10 9:40AM EDT65.004.153.604.000.00-3118544.81%
GL250117P000700002024-06-18 12:50PM EDT70.005.295.005.30-0.91-14.68%1013542.22%
GL250117P000750002024-06-07 10:32AM EDT75.007.206.707.000.00-1340.11%
GL250117P000800002024-06-05 2:44PM EDT80.008.408.809.200.00-11438.61%
GL250117P000850002024-06-06 9:52AM EDT85.0010.4511.3011.800.00-11037.12%
GL250117P000950002024-04-12 11:44AM EDT95.0041.3814.0016.200.00-2224.17%
GL250117P001000002024-06-17 1:57PM EDT100.0021.3021.4022.600.00-45136.11%