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
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GL240621C000200002024-04-17 3:44PM EDT20.0044.1164.4068.500.00--31,633.98%
GL240621C000300002024-04-15 10:21AM EDT30.0029.4056.3059.300.00-15301,284.18%
GL240621C000350002024-04-23 12:16PM EDT35.0040.230.000.000.00-220.00%
GL240621C000400002024-05-01 1:36PM EDT40.0039.1541.3045.500.00-31686.04%
GL240621C000450002024-05-01 3:01PM EDT45.0035.7336.1040.500.00-23587.50%
GL240621C000500002024-05-21 2:00PM EDT50.0033.220.000.000.00-100.00%
GL240621C000550002024-05-21 10:11AM EDT55.0027.540.000.000.00-200.00%
GL240621C000600002024-05-21 12:04PM EDT60.0022.000.000.000.00-100.00%
GL240621C000650002024-06-14 12:51PM EDT65.0012.930.000.000.00-1000.00%
GL240621C000700002024-05-22 9:43AM EDT70.0015.550.000.000.00-200.00%
GL240621C000720002024-06-12 2:41PM EDT72.0010.310.000.000.00--00.00%
GL240621C000730002024-05-24 10:07AM EDT73.009.800.000.000.00-100.00%
GL240621C000750002024-06-17 11:48AM EDT75.004.600.000.000.00-200.00%
GL240621C000760002024-06-14 3:59PM EDT76.002.750.000.000.00-200.00%
GL240621C000765002024-06-14 2:59PM EDT76.502.250.000.000.00--00.00%
GL240621C000770002024-06-14 1:27PM EDT77.001.850.000.000.00-2300.00%
GL240621C000775002024-06-14 3:46PM EDT77.501.600.000.000.00-2100.00%
GL240621C000780002024-06-17 3:40PM EDT78.002.570.000.000.00-1000.00%
GL240621C000785002024-06-17 12:20PM EDT78.501.900.000.000.00-300.00%
GL240621C000790002024-06-17 11:43AM EDT79.001.350.000.000.00-2000.00%
GL240621C000795002024-06-17 3:56PM EDT79.501.500.000.000.00-1600.00%
GL240621C000800002024-06-17 1:33PM EDT80.001.400.000.000.00-2500.39%
GL240621C000805002024-06-17 3:59PM EDT80.501.150.000.000.00-22501.56%
GL240621C000810002024-06-12 3:07PM EDT81.002.050.000.000.00-1303.13%
GL240621C000815002024-06-17 3:19PM EDT81.500.780.000.000.00-5106.25%
GL240621C000820002024-06-17 3:20PM EDT82.000.620.000.000.00-3506.25%
GL240621C000825002024-06-17 11:55AM EDT82.500.350.000.000.00-2206.25%
GL240621C000830002024-06-17 12:32PM EDT83.000.300.000.000.00-4012.50%
GL240621C000835002024-06-17 2:10PM EDT83.500.400.000.000.00-2,053012.50%
GL240621C000840002024-06-13 1:35PM EDT84.000.300.000.000.00-9012.50%
GL240621C000850002024-06-17 3:23PM EDT85.000.200.000.000.00-9012.50%
GL240621C000860002024-06-17 1:35PM EDT86.000.150.000.000.00-9012.50%
GL240621C000865002024-06-17 2:26PM EDT86.500.150.000.000.00-7025.00%
GL240621C000870002024-06-17 9:30AM EDT87.000.340.000.000.00-1025.00%
GL240621C000880002024-06-17 1:41PM EDT88.000.070.000.000.00-2025.00%
GL240621C000890002024-06-17 2:42PM EDT89.000.050.000.000.00-4025.00%
GL240621C000900002024-06-17 11:46AM EDT90.000.050.000.000.00-30025.00%
GL240621C000910002024-06-07 3:00PM EDT91.000.150.000.000.00-5025.00%
GL240621C000920002024-06-17 10:44AM EDT92.000.050.000.000.00-20025.00%
GL240621C000930002024-06-05 3:11PM EDT93.000.300.000.000.00-2025.00%
GL240621C000950002024-06-14 11:06AM EDT95.000.070.000.000.00-2050.00%
GL240621C000960002024-05-29 12:19PM EDT96.000.190.000.000.00--050.00%
GL240621C001000002024-06-13 11:49AM EDT100.000.100.000.000.00-10050.00%
GL240621C001050002024-06-14 10:15AM EDT105.000.050.000.000.00-15050.00%
GL240621C001100002024-06-11 1:31PM EDT110.000.050.000.000.00-10050.00%
GL240621C001150002024-06-10 9:37AM EDT115.000.100.000.000.00-40050.00%
GL240621C001200002024-06-05 11:31AM EDT120.000.050.000.000.00-10050.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GL240621P000200002024-05-16 11:48AM EDT20.000.050.000.100.00-597537.50%
GL240621P000225002024-04-12 3:31PM EDT22.500.700.000.750.00-32662.89%
GL240621P000250002024-05-09 9:50AM EDT25.000.050.000.750.00-1319610.94%
GL240621P000300002024-05-28 9:30AM EDT30.000.050.000.000.00-48050.00%
GL240621P000350002024-05-24 2:26PM EDT35.000.050.000.000.00-8050.00%
GL240621P000400002024-06-12 12:34PM EDT40.000.010.000.000.00-4050.00%
GL240621P000450002024-06-14 9:31AM EDT45.000.050.000.000.00-10050.00%
GL240621P000500002024-06-14 9:32AM EDT50.000.050.000.000.00-1050.00%
GL240621P000550002024-06-10 3:18PM EDT55.000.050.000.000.00-10050.00%
GL240621P000600002024-06-17 1:17PM EDT60.000.020.000.000.00-46050.00%
GL240621P000650002024-06-17 2:38PM EDT65.000.100.000.000.00-151050.00%
GL240621P000690002024-06-14 3:51PM EDT69.000.220.000.000.00--025.00%
GL240621P000700002024-06-17 2:43PM EDT70.000.100.000.000.00-384025.00%
GL240621P000720002024-06-17 2:47PM EDT72.000.080.000.000.00-47025.00%
GL240621P000730002024-06-17 11:48AM EDT73.000.200.000.000.00-1025.00%
GL240621P000740002024-06-17 2:36PM EDT74.000.120.000.000.00-4025.00%
GL240621P000750002024-06-17 3:39PM EDT75.000.250.000.000.00-29012.50%
GL240621P000760002024-06-17 11:27AM EDT76.000.430.000.000.00-42012.50%
GL240621P000765002024-06-17 3:58PM EDT76.500.350.000.000.00-129012.50%
GL240621P000770002024-06-17 1:10PM EDT77.000.500.000.000.00-2012.50%
GL240621P000775002024-06-14 1:27PM EDT77.501.850.000.000.00-306.25%
GL240621P000780002024-06-17 3:38PM EDT78.000.650.000.000.00-4106.25%
GL240621P000785002024-06-17 3:32PM EDT78.500.800.000.000.00-1106.25%
GL240621P000790002024-06-17 2:52PM EDT79.000.850.000.000.00-1103.13%
GL240621P000795002024-06-17 2:25PM EDT79.501.000.000.000.00-201.56%
GL240621P000800002024-06-17 2:39PM EDT80.001.230.000.000.00-600.00%
GL240621P000805002024-06-13 12:46PM EDT80.502.350.000.000.00-400.00%
GL240621P000810002024-06-17 10:45AM EDT81.002.650.000.000.00-100.00%
GL240621P000815002024-06-14 3:55PM EDT81.504.100.000.000.00-93500.00%
GL240621P000820002024-06-17 2:47PM EDT82.002.360.000.000.00-100.00%
GL240621P000825002024-06-13 11:32AM EDT82.503.400.000.000.00-100.00%
GL240621P000830002024-06-14 10:39AM EDT83.005.200.000.000.00-700.00%
GL240621P000835002024-06-10 12:46PM EDT83.503.500.000.000.00-200.00%
GL240621P000840002024-06-07 11:01AM EDT84.003.700.000.000.00-200.00%
GL240621P000850002024-06-17 3:55PM EDT85.005.300.000.000.00-1200.00%
GL240621P000860002024-06-04 2:07PM EDT86.005.180.000.000.00-300.00%
GL240621P000870002024-05-28 11:50AM EDT87.005.100.000.000.00-100.00%
GL240621P000880002024-05-30 3:31PM EDT88.006.200.000.000.00-100.00%
GL240621P000900002024-06-11 2:45PM EDT90.009.700.000.000.00-500.00%
GL240621P000910002024-05-22 10:36AM EDT91.007.200.000.000.00--00.00%
GL240621P000950002024-06-10 9:30AM EDT95.0014.100.000.000.00-100.00%
GL240621P001000002024-06-03 10:47AM EDT100.0016.640.000.000.00-600.00%