Globe Life Inc. (GL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240614C00070000 | 2024-05-31 10:18AM EDT | 70.00 | 13.51 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| GL240614C00075000 | 2024-06-03 2:55PM EDT | 75.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| GL240614C00076000 | 2024-05-28 10:33AM EDT | 76.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GL240614C00076500 | 2024-06-03 1:50PM EDT | 76.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GL240614C00077500 | 2024-05-28 10:33AM EDT | 77.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| GL240614C00079000 | 2024-05-29 11:13AM EDT | 79.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GL240614C00079500 | 2024-06-03 10:25AM EDT | 79.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| GL240614C00080000 | 2024-06-03 2:25PM EDT | 80.00 | 3.98 | 0.00 | 0.00 | 0.00 | - | 5 | 54 | 0.00% |
| GL240614C00080500 | 2024-05-30 10:53AM EDT | 80.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GL240614C00081000 | 2024-05-31 9:33AM EDT | 81.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| GL240614C00081500 | 2024-05-29 11:48AM EDT | 81.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| GL240614C00082000 | 2024-05-31 1:52PM EDT | 82.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| GL240614C00083000 | 2024-05-30 12:20PM EDT | 83.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 9 | 8 | 1.56% |
| GL240614C00084000 | 2024-06-03 1:25PM EDT | 84.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 3.13% |
| GL240614C00085000 | 2024-06-03 3:59PM EDT | 85.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 17 | 177 | 6.25% |
| GL240614C00086000 | 2024-05-31 10:09AM EDT | 86.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 6.25% |
| GL240614C00088000 | 2024-06-03 9:44AM EDT | 88.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 12.50% |
| GL240614C00089000 | 2024-05-31 1:32PM EDT | 89.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 12.50% |
| GL240614C00090000 | 2024-06-03 9:30AM EDT | 90.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 5 | 51 | 12.50% |
| GL240614C00092000 | 2024-06-03 10:09AM EDT | 92.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| GL240614C00095000 | 2024-05-24 12:44PM EDT | 95.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 25.00% |
| GL240614C00100000 | 2024-05-22 1:47PM EDT | 100.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 25.00% |
| GL240614C00105000 | 2024-05-22 10:52AM EDT | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240614P00040000 | 2024-05-31 11:06AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 50.00% |
| GL240614P00045000 | 2024-05-30 11:04AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 40 | 50.00% |
| GL240614P00055000 | 2024-06-03 10:10AM EDT | 55.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| GL240614P00060000 | 2024-06-03 1:13PM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 50.00% |
| GL240614P00065000 | 2024-05-29 9:55AM EDT | 65.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| GL240614P00070000 | 2024-06-03 9:30AM EDT | 70.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 15 | 23 | 25.00% |
| GL240614P00072000 | 2024-05-31 2:21PM EDT | 72.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| GL240614P00073000 | 2024-05-31 2:20PM EDT | 73.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| GL240614P00075000 | 2024-06-03 3:55PM EDT | 75.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 200 | 12.50% |
| GL240614P00076000 | 2024-05-31 10:56AM EDT | 76.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 30 | 22 | 12.50% |
| GL240614P00076500 | 2024-06-03 12:48PM EDT | 76.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| GL240614P00077000 | 2024-05-31 3:49PM EDT | 77.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| GL240614P00078000 | 2024-05-31 11:06AM EDT | 78.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 6.25% |
| GL240614P00078500 | 2024-06-03 11:45AM EDT | 78.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 6.25% |
| GL240614P00079000 | 2024-06-03 11:40AM EDT | 79.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 6.25% |
| GL240614P00080000 | 2024-06-03 3:55PM EDT | 80.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 6.25% |
| GL240614P00082000 | 2024-05-31 10:31AM EDT | 82.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.78% |
| GL240614P00082500 | 2024-06-03 10:44AM EDT | 82.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| GL240614P00083000 | 2024-05-31 12:40PM EDT | 83.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| GL240614P00083500 | 2024-05-29 3:42PM EDT | 83.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| GL240614P00085000 | 2024-05-31 3:43PM EDT | 85.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| GL240614P00090000 | 2024-05-22 9:41AM EDT | 90.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| GL240614P00100000 | 2024-05-20 9:49AM EDT | 100.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GL240614P00105000 | 2024-05-15 3:59PM EDT | 105.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.