Globe Life Inc. (GL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240517C00020000 | 2024-04-23 11:21AM EDT | 20.00 | 49.00 | 58.00 | 61.70 | 0.00 | - | - | 1 | 358.98% |
| GL240517C00022500 | 2024-04-25 2:43PM EDT | 22.50 | 53.15 | 55.70 | 59.20 | 0.00 | - | 1 | 3 | 344.53% |
| GL240517C00025000 | 2024-04-25 2:43PM EDT | 25.00 | 50.75 | 53.10 | 56.70 | 0.00 | - | 1 | 17 | 310.55% |
| GL240517C00030000 | 2024-04-22 11:36AM EDT | 30.00 | 37.57 | 48.10 | 51.70 | 0.00 | - | 4 | 3 | 265.04% |
| GL240517C00035000 | 2024-04-23 1:34PM EDT | 35.00 | 40.65 | 43.30 | 46.80 | 0.00 | - | 8 | 39 | 241.02% |
| GL240517C00040000 | 2024-04-25 10:28AM EDT | 40.00 | 37.81 | 38.80 | 41.70 | 0.00 | - | 270 | 151 | 220.51% |
| GL240517C00045000 | 2024-04-25 2:46PM EDT | 45.00 | 30.20 | 33.20 | 36.40 | 0.00 | - | 275 | 146 | 156.05% |
| GL240517C00050000 | 2024-05-01 2:30PM EDT | 50.00 | 30.00 | 29.50 | 29.90 | +4.50 | +17.65% | 65 | 726 | 121.88% |
| GL240517C00055000 | 2024-05-01 12:02PM EDT | 55.00 | 24.20 | 24.50 | 25.20 | +2.50 | +11.52% | 22 | 459 | 111.04% |
| GL240517C00060000 | 2024-04-30 1:48PM EDT | 60.00 | 18.00 | 20.00 | 20.30 | 0.00 | - | 8 | 656 | 103.03% |
| GL240517C00065000 | 2024-05-01 3:07PM EDT | 65.00 | 15.80 | 15.30 | 15.50 | +2.15 | +15.75% | 508 | 1,423 | 87.94% |
| GL240517C00070000 | 2024-05-01 3:52PM EDT | 70.00 | 10.79 | 10.70 | 11.00 | +1.56 | +16.90% | 83 | 1,809 | 74.71% |
| GL240517C00075000 | 2024-05-01 3:46PM EDT | 75.00 | 6.75 | 6.60 | 7.00 | +0.95 | +16.38% | 312 | 2,036 | 64.92% |
| GL240517C00075500 | 2024-04-30 10:08AM EDT | 75.50 | 7.20 | 6.30 | 6.70 | 0.00 | - | 1 | 32 | 65.19% |
| GL240517C00076000 | 2024-05-01 2:14PM EDT | 76.00 | 6.30 | 6.00 | 6.30 | +0.60 | +10.53% | 6 | 156 | 64.45% |
| GL240517C00076500 | 2024-04-30 10:16AM EDT | 76.50 | 6.10 | 5.60 | 6.00 | +0.60 | +10.91% | 3 | 151 | 63.62% |
| GL240517C00077000 | 2024-05-01 3:14PM EDT | 77.00 | 5.80 | 5.40 | 5.60 | +1.05 | +22.11% | 15 | 122 | 63.43% |
| GL240517C00077500 | 2024-05-01 3:29PM EDT | 77.50 | 5.50 | 5.00 | 5.30 | +0.30 | +5.77% | 1 | 17 | 62.33% |
| GL240517C00078000 | 2024-05-01 1:35PM EDT | 78.00 | 4.50 | 4.80 | 5.00 | -0.20 | -4.26% | 17 | 18 | 62.65% |
| GL240517C00078500 | 2024-04-30 11:58AM EDT | 78.50 | 4.80 | 4.50 | 4.70 | 0.00 | - | 1 | 32 | 62.06% |
| GL240517C00079500 | 2024-05-01 3:58PM EDT | 79.50 | 4.00 | 3.90 | 4.10 | -2.40 | -37.50% | 11 | 11 | 60.43% |
| GL240517C00080000 | 2024-05-01 3:50PM EDT | 80.00 | 3.80 | 3.70 | 3.80 | +0.50 | +15.15% | 306 | 2,675 | 60.16% |
| GL240517C00080500 | 2024-05-01 3:53PM EDT | 80.50 | 3.50 | 3.50 | 3.60 | +0.50 | +16.67% | 8 | 7 | 60.50% |
| GL240517C00081000 | 2024-04-25 2:40PM EDT | 81.00 | 3.20 | 3.20 | 3.30 | 0.00 | - | - | 1 | 59.18% |
| GL240517C00082500 | 2024-05-01 3:15PM EDT | 82.50 | 2.60 | 2.25 | 2.65 | -0.95 | -26.76% | 1 | 10 | 55.76% |
| GL240517C00083500 | 2024-04-29 11:10AM EDT | 83.50 | 3.50 | 2.05 | 2.20 | 0.00 | - | 10 | 10 | 55.91% |
| GL240517C00085000 | 2024-05-01 1:50PM EDT | 85.00 | 1.65 | 1.65 | 1.75 | -0.19 | -10.33% | 284 | 1,399 | 56.06% |
| GL240517C00085500 | 2024-04-30 2:45PM EDT | 85.50 | 1.60 | 1.50 | 1.60 | 0.00 | - | 1 | 1 | 55.66% |
| GL240517C00086000 | 2024-05-01 1:25PM EDT | 86.00 | 1.35 | 1.35 | 1.45 | -1.07 | -44.21% | 22 | 2 | 55.08% |
| GL240517C00087000 | 2024-05-01 3:40PM EDT | 87.00 | 1.20 | 1.05 | 1.20 | -0.46 | -27.71% | 71 | 20 | 53.91% |
| GL240517C00090000 | 2024-05-01 3:19PM EDT | 90.00 | 0.70 | 0.55 | 0.85 | -0.15 | -17.65% | 285 | 2,442 | 55.13% |
| GL240517C00095000 | 2024-05-01 3:31PM EDT | 95.00 | 0.35 | 0.10 | 0.30 | -0.10 | -22.22% | 127 | 1,394 | 51.95% |
| GL240517C00100000 | 2024-05-01 3:02PM EDT | 100.00 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 103 | 2,384 | 60.16% |
| GL240517C00105000 | 2024-05-01 2:51PM EDT | 105.00 | 0.12 | 0.05 | 0.15 | +0.02 | +20.00% | 22 | 288 | 65.63% |
| GL240517C00110000 | 2024-04-30 3:17PM EDT | 110.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 58 | 288 | 74.61% |
| GL240517C00115000 | 2024-04-30 10:58AM EDT | 115.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 733 | 75.78% |
| GL240517C00120000 | 2024-04-29 2:55PM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 910 | 76.56% |
| GL240517C00125000 | 2024-05-01 2:21PM EDT | 125.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 1 | 795 | 82.81% |
| GL240517C00130000 | 2024-04-25 10:56AM EDT | 130.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 111 | 889 | 89.06% |
| GL240517C00135000 | 2024-04-29 2:25PM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 142 | 95.31% |
| GL240517C00140000 | 2024-04-24 3:02PM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 40 | 100.78% |
| GL240517C00145000 | 2024-04-22 3:11PM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 58 | 106.25% |
| GL240517C00150000 | 2024-04-22 10:01AM EDT | 150.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 62 | 111.72% |
| GL240517C00155000 | 2024-04-19 10:37AM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 10 | 116.41% |
| GL240517C00160000 | 2024-04-18 10:35AM EDT | 160.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | - | 20 | 184.77% |
| GL240517C00165000 | 2024-04-15 12:18PM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 32 | 125.78% |
| GL240517C00170000 | 2024-04-25 3:44PM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 13 | 130.47% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240517P00020000 | 2024-04-25 11:22AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 206 | 248.44% |
| GL240517P00022500 | 2024-04-24 10:04AM EDT | 22.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 14 | 79 | 370.31% |
| GL240517P00025000 | 2024-05-01 11:04AM EDT | 25.00 | 0.04 | 0.00 | 0.10 | -0.06 | -60.00% | 8 | 112 | 226.56% |
| GL240517P00030000 | 2024-05-01 3:24PM EDT | 30.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 2 | 550 | 192.19% |
| GL240517P00035000 | 2024-05-01 3:25PM EDT | 35.00 | 0.07 | 0.00 | 0.15 | +0.02 | +40.00% | 1 | 409 | 172.66% |
| GL240517P00040000 | 2024-04-26 3:55PM EDT | 40.00 | 0.07 | 0.05 | 0.10 | -0.41 | -85.42% | 10 | 2,629 | 146.48% |
| GL240517P00045000 | 2024-05-01 2:23PM EDT | 45.00 | 0.07 | 0.05 | 0.15 | -0.24 | -77.42% | 23 | 2,909 | 128.52% |
| GL240517P00050000 | 2024-05-01 1:26PM EDT | 50.00 | 0.20 | 0.05 | 0.30 | -0.23 | -53.49% | 68 | 1,322 | 117.19% |
| GL240517P00055000 | 2024-05-01 12:39PM EDT | 55.00 | 0.30 | 0.25 | 0.40 | -0.43 | -58.90% | 19 | 3,856 | 108.11% |
| GL240517P00060000 | 2024-05-01 3:43PM EDT | 60.00 | 0.45 | 0.25 | 0.45 | -0.55 | -55.00% | 208 | 2,919 | 87.99% |
| GL240517P00065000 | 2024-05-01 2:19PM EDT | 65.00 | 0.70 | 0.45 | 0.80 | -1.00 | -58.82% | 39 | 1,761 | 78.32% |
| GL240517P00070000 | 2024-05-01 3:11PM EDT | 70.00 | 1.20 | 0.45 | 1.30 | -1.50 | -55.56% | 166 | 2,963 | 62.94% |
| GL240517P00075000 | 2024-05-01 3:57PM EDT | 75.00 | 2.05 | 2.00 | 2.20 | -2.15 | -51.19% | 422 | 1,544 | 61.16% |
| GL240517P00075500 | 2024-04-26 3:50PM EDT | 75.50 | 6.60 | 2.20 | 2.30 | 0.00 | - | 102 | 180 | 60.67% |
| GL240517P00076000 | 2024-05-01 9:39AM EDT | 76.00 | 4.80 | 2.35 | 2.45 | -0.30 | -5.88% | 2 | 48 | 60.03% |
| GL240517P00076500 | 2024-04-30 10:55AM EDT | 76.50 | 4.90 | 2.50 | 2.60 | 0.00 | - | 15 | 83 | 59.28% |
| GL240517P00077000 | 2024-04-30 11:06AM EDT | 77.00 | 3.80 | 2.70 | 2.80 | -1.30 | -25.49% | 29 | 29 | 59.18% |
| GL240517P00077500 | 2024-04-30 12:33PM EDT | 77.50 | 5.60 | 2.85 | 2.95 | 0.00 | - | 20 | 10 | 58.13% |
| GL240517P00078000 | 2024-05-01 3:26PM EDT | 78.00 | 2.95 | 3.00 | 3.20 | -2.05 | -41.00% | 50 | 47 | 57.72% |
| GL240517P00078500 | 2024-05-01 12:00PM EDT | 78.50 | 4.00 | 3.20 | 3.50 | -2.90 | -42.03% | 41 | 38 | 57.93% |
| GL240517P00079500 | 2024-05-01 3:58PM EDT | 79.50 | 3.80 | 3.70 | 3.90 | -3.40 | -47.22% | 43 | 17 | 57.13% |
| GL240517P00080000 | 2024-05-01 3:37PM EDT | 80.00 | 3.94 | 3.90 | 4.10 | -2.86 | -42.06% | 6 | 1,917 | 56.10% |
| GL240517P00080500 | 2024-04-25 10:32AM EDT | 80.50 | 4.00 | 4.10 | 4.30 | -3.29 | -45.13% | 4 | 6 | 54.93% |
| GL240517P00081500 | 2024-04-25 10:14AM EDT | 81.50 | 7.50 | 4.60 | 4.80 | 0.00 | - | - | 2 | 53.59% |
| GL240517P00085000 | 2024-05-01 1:59PM EDT | 85.00 | 7.70 | 6.80 | 7.00 | -2.90 | -27.36% | 8 | 1,065 | 50.44% |
| GL240517P00086500 | 2024-04-25 11:22AM EDT | 86.50 | 12.70 | 7.90 | 8.10 | 0.00 | - | - | 3 | 51.07% |
| GL240517P00090000 | 2024-04-30 12:52PM EDT | 90.00 | 11.10 | 10.70 | 11.30 | -2.95 | -21.00% | 3 | 862 | 57.13% |
| GL240517P00095000 | 2024-05-01 2:30PM EDT | 95.00 | 15.80 | 15.50 | 15.80 | -4.50 | -22.17% | 2 | 384 | 55.86% |
| GL240517P00100000 | 2024-05-01 2:18PM EDT | 100.00 | 20.10 | 19.60 | 20.60 | -5.60 | -21.79% | 4 | 476 | 54.30% |
| GL240517P00105000 | 2024-05-01 3:33PM EDT | 105.00 | 24.00 | 24.10 | 27.00 | -8.00 | -25.00% | 77 | 33 | 55.86% |
| GL240517P00110000 | 2024-04-23 11:37AM EDT | 110.00 | 37.80 | 29.00 | 31.70 | 0.00 | - | 1 | 172 | 122.95% |
| GL240517P00115000 | 2024-04-22 12:36PM EDT | 115.00 | 48.20 | 34.00 | 37.00 | 0.00 | - | 3 | 22 | 142.87% |
| GL240517P00120000 | 2024-05-01 3:33PM EDT | 120.00 | 39.00 | 39.10 | 42.30 | -18.80 | -32.53% | 77 | 350 | 99.32% |
| GL240517P00125000 | 2024-04-11 11:55AM EDT | 125.00 | 43.30 | 44.10 | 47.30 | 0.00 | - | 12 | 0 | 107.23% |
| GL240517P00130000 | 2024-02-28 2:56PM EDT | 130.00 | 3.90 | 12.00 | 16.00 | 0.00 | - | 2 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.