Globe Life Inc. (GL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240621C00020000 | 2024-04-17 3:44PM EDT | 20.00 | 44.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GL240621C00030000 | 2024-04-15 10:21AM EDT | 30.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GL240621C00035000 | 2024-04-23 12:16PM EDT | 35.00 | 40.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GL240621C00040000 | 2024-05-01 1:36PM EDT | 40.00 | 39.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GL240621C00045000 | 2024-05-01 3:01PM EDT | 45.00 | 35.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GL240621C00050000 | 2024-04-26 12:14PM EDT | 50.00 | 26.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GL240621C00055000 | 2024-05-01 11:30AM EDT | 55.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GL240621C00060000 | 2024-04-30 10:15AM EDT | 60.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GL240621C00065000 | 2024-05-01 12:17PM EDT | 65.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GL240621C00070000 | 2024-05-01 10:05AM EDT | 70.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GL240621C00075000 | 2024-05-01 2:30PM EDT | 75.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| GL240621C00080000 | 2024-05-01 3:59PM EDT | 80.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.39% |
| GL240621C00085000 | 2024-05-01 3:32PM EDT | 85.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 630 | 0 | 3.13% |
| GL240621C00090000 | 2024-05-01 1:27PM EDT | 90.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| GL240621C00095000 | 2024-05-01 2:45PM EDT | 95.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| GL240621C00100000 | 2024-05-01 3:25PM EDT | 100.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| GL240621C00105000 | 2024-05-01 12:37PM EDT | 105.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| GL240621C00110000 | 2024-05-01 2:05PM EDT | 110.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GL240621C00115000 | 2024-04-30 1:45PM EDT | 115.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| GL240621C00120000 | 2024-04-25 1:36PM EDT | 120.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240621P00020000 | 2024-05-01 3:27PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GL240621P00022500 | 2024-04-12 3:31PM EDT | 22.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GL240621P00025000 | 2024-04-25 1:14PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GL240621P00030000 | 2024-04-30 9:55AM EDT | 30.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GL240621P00035000 | 2024-04-26 1:59PM EDT | 35.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GL240621P00040000 | 2024-04-30 11:38AM EDT | 40.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| GL240621P00045000 | 2024-04-26 2:26PM EDT | 45.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| GL240621P00050000 | 2024-05-01 2:48PM EDT | 50.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| GL240621P00055000 | 2024-05-01 12:39PM EDT | 55.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| GL240621P00060000 | 2024-05-01 2:46PM EDT | 60.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| GL240621P00065000 | 2024-05-01 11:08AM EDT | 65.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| GL240621P00070000 | 2024-05-01 11:59AM EDT | 70.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| GL240621P00075000 | 2024-05-01 3:47PM EDT | 75.00 | 4.07 | 0.00 | 0.00 | 0.00 | - | 478 | 0 | 3.13% |
| GL240621P00080000 | 2024-05-01 10:21AM EDT | 80.00 | 8.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| GL240621P00085000 | 2024-05-01 3:32PM EDT | 85.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| GL240621P00090000 | 2024-04-30 12:52PM EDT | 90.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GL240621P00095000 | 2024-04-16 11:58AM EDT | 95.00 | 38.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GL240621P00100000 | 2024-04-17 10:38AM EDT | 100.00 | 37.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.