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
Callsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GL250321C000200002024-05-31 9:41AM EDT20.0062.4558.7062.600.00-1181.25%
GL250321C000300002024-05-09 10:42AM EDT30.0060.0050.4054.400.00-11692.60%
GL250321C000350002024-04-26 2:50PM EDT35.0042.5046.0050.200.00-1187.70%
GL250321C000450002024-05-21 10:30AM EDT45.0039.5036.4038.300.00-5159.00%
GL250321C000500002024-06-06 1:26PM EDT50.0035.1232.9034.100.00-1059.33%
GL250321C000550002024-05-09 10:45AM EDT55.0037.0030.0032.500.00-1466.91%
GL250321C000600002024-05-21 1:50PM EDT60.0028.5025.2025.900.00-23253.64%
GL250321C000650002024-05-01 11:46AM EDT65.0022.5022.6025.800.00-6661.54%
GL250321C000700002024-06-12 3:22PM EDT70.0019.5018.4019.000.00-18250.89%
GL250321C000750002024-06-14 1:26PM EDT75.0013.7015.3015.900.00-22748.68%
GL250321C000800002024-06-14 2:01PM EDT80.0010.8312.5013.200.00-116047.04%
GL250321C000850002024-06-17 2:46PM EDT85.0010.9010.2011.10+0.20+1.87%3946.58%
GL250321C000900002024-06-14 2:47PM EDT90.007.108.209.100.00-56045.52%
GL250321C000950002024-06-05 10:39AM EDT95.008.306.408.600.00-62549.01%
GL250321C001000002024-06-04 11:21AM EDT100.006.805.005.800.00-812943.16%
GL250321C001050002024-05-21 9:37AM EDT105.005.003.904.600.00-1542.39%
GL250321C001100002024-05-07 12:32PM EDT110.004.402.704.300.00-9344.71%
GL250321C001150002024-06-18 3:37PM EDT115.002.272.203.10-0.33-12.69%75342.45%
GL250321C001200002024-06-07 2:30PM EDT120.001.961.652.100.00-609440.03%
GL250321C001250002024-05-16 9:30AM EDT125.004.200.001.350.00--137.74%
GL250321C001300002024-05-22 3:40PM EDT130.002.150.851.350.00--840.04%
Putsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GL250321P000200002024-04-26 1:07PM EDT20.000.100.000.550.00-403282.62%
GL250321P000250002024-06-06 11:00AM EDT25.000.360.000.550.00-517469.92%
GL250321P000300002024-05-23 3:14PM EDT30.000.350.002.550.00-12681.98%
GL250321P000350002024-06-11 1:33PM EDT35.000.700.001.050.00-102457.67%
GL250321P000400002024-04-24 2:14PM EDT40.001.500.103.200.00-1365.26%
GL250321P000450002024-04-23 12:14PM EDT45.002.000.000.000.00-6312.50%
GL250321P000500002024-06-04 12:11PM EDT50.001.950.652.450.00-85085754.52%
GL250321P000550002024-04-23 11:11AM EDT55.006.000.000.000.00-34212.50%
GL250321P000600002024-06-11 2:23PM EDT60.003.503.403.800.00-15846.46%
GL250321P000650002024-06-10 2:18PM EDT65.004.784.605.000.00-120944.19%
GL250321P000700002024-06-17 10:22AM EDT70.006.506.006.600.00-1442.59%
GL250321P000750002024-06-17 10:21AM EDT75.008.407.708.400.00-13240.63%
GL250321P000800002024-06-17 10:07AM EDT80.0011.909.8010.600.00-14939.01%
GL250321P000850002024-06-03 11:34AM EDT85.0011.6312.3013.100.00-115337.28%
GL250321P000950002024-06-06 3:27PM EDT95.0019.5018.4019.600.00-51135.61%
GL250321P001000002024-05-09 9:48AM EDT100.0017.0021.4022.600.00-2431.73%