Globe Life Inc. (GL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240628C00075000 | 2024-06-13 10:20AM EDT | 75.00 | 5.25 | 3.60 | 4.40 | 0.00 | - | 1 | 1 | 47.17% |
| GL240628C00076000 | 2024-06-14 1:27PM EDT | 76.00 | 3.10 | 2.20 | 5.00 | -2.20 | -41.51% | 6 | 1 | 68.82% |
| GL240628C00078000 | 2024-06-14 1:09PM EDT | 78.00 | 2.15 | 2.15 | 3.70 | -2.65 | -55.21% | 5 | 4 | 50.78% |
| GL240628C00079000 | 2024-06-12 3:17PM EDT | 79.00 | 3.86 | 1.70 | 1.95 | 0.00 | - | - | 7 | 41.75% |
| GL240628C00080000 | 2024-06-14 2:11PM EDT | 80.00 | 1.13 | 0.35 | 1.55 | -2.17 | -65.76% | 7 | 14 | 41.46% |
| GL240628C00080500 | 2024-06-12 2:27PM EDT | 80.50 | 2.95 | 1.10 | 1.35 | 0.00 | - | - | 3 | 40.87% |
| GL240628C00081000 | 2024-06-14 1:10PM EDT | 81.00 | 0.90 | 0.15 | 1.20 | -1.80 | -66.67% | 2 | 4 | 40.92% |
| GL240628C00081500 | 2024-06-13 9:58AM EDT | 81.50 | 1.65 | 0.80 | 1.05 | 0.00 | - | 2 | 8 | 40.72% |
| GL240628C00082000 | 2024-06-14 3:09PM EDT | 82.00 | 0.73 | 0.70 | 0.90 | -0.57 | -43.85% | 6 | 10 | 40.23% |
| GL240628C00082500 | 2024-06-12 10:12AM EDT | 82.50 | 2.50 | 0.60 | 1.75 | 0.00 | - | - | 1 | 59.57% |
| GL240628C00085000 | 2024-06-14 2:11PM EDT | 85.00 | 0.28 | 0.25 | 0.40 | -0.92 | -76.67% | 3 | 35 | 40.77% |
| GL240628C00086500 | 2024-06-12 11:02AM EDT | 86.50 | 0.80 | 0.15 | 0.70 | 0.00 | - | - | 18 | 55.13% |
| GL240628C00090000 | 2024-06-11 11:28AM EDT | 90.00 | 0.23 | 0.05 | 1.40 | 0.00 | - | 1 | 110 | 68.75% |
| GL240628C00095000 | 2024-06-06 2:40PM EDT | 95.00 | 0.10 | 0.05 | 1.35 | 0.00 | - | 5 | 36 | 84.52% |
| GL240628C00100000 | 2024-06-06 3:43PM EDT | 100.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 25 | 64.06% |
| GL240628C00105000 | 2024-06-07 1:41PM EDT | 105.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 100 | 172 | 86.91% |
| GL240628C00110000 | 2024-05-14 2:11PM EDT | 110.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 52 | 53 | 109.57% |
| GL240628C00115000 | 2024-06-12 11:01AM EDT | 115.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 2 | 135.84% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240628P00045000 | 2024-06-12 9:30AM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 62 | 125.78% |
| GL240628P00050000 | 2024-06-06 10:35AM EDT | 50.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 1 | 103.91% |
| GL240628P00055000 | 2024-06-05 10:34AM EDT | 55.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 1 | 88.67% |
| GL240628P00065000 | 2024-06-14 1:28PM EDT | 65.00 | 0.23 | 0.20 | 0.30 | -0.10 | -30.30% | 1 | 28 | 63.87% |
| GL240628P00069000 | 2024-06-14 1:34PM EDT | 69.00 | 0.50 | 0.30 | 0.40 | +0.19 | +61.29% | 92 | 2 | 50.98% |
| GL240628P00070000 | 2024-06-14 10:55AM EDT | 70.00 | 0.41 | 0.40 | 0.45 | +0.03 | +7.89% | 12 | 3 | 50.05% |
| GL240628P00071000 | 2024-06-11 10:19AM EDT | 71.00 | 0.39 | 0.40 | 0.55 | 0.00 | - | - | 1 | 48.39% |
| GL240628P00072000 | 2024-06-14 1:29PM EDT | 72.00 | 0.75 | 0.50 | 0.65 | +0.30 | +66.67% | 19 | 5 | 46.09% |
| GL240628P00074000 | 2024-06-14 3:46PM EDT | 74.00 | 1.08 | 0.80 | 1.00 | +0.38 | +54.29% | 6 | 5 | 43.26% |
| GL240628P00075000 | 2024-06-14 1:58PM EDT | 75.00 | 1.67 | 1.10 | 1.25 | +0.87 | +108.75% | 14 | 12 | 42.19% |
| GL240628P00076000 | 2024-06-14 1:30PM EDT | 76.00 | 1.55 | 1.40 | 1.55 | +0.65 | +72.22% | 10 | 5 | 41.04% |
| GL240628P00076500 | 2024-06-14 1:26PM EDT | 76.50 | 1.85 | 1.55 | 1.75 | +1.00 | +117.65% | 3 | 5 | 40.97% |
| GL240628P00079500 | 2024-06-11 10:17AM EDT | 79.50 | 2.05 | 2.50 | 3.20 | 0.00 | - | - | 3 | 38.94% |
| GL240628P00080000 | 2024-06-14 10:38AM EDT | 80.00 | 3.26 | 2.40 | 3.60 | +1.46 | +81.11% | 1 | 10 | 40.38% |
| GL240628P00080500 | 2024-06-12 3:11PM EDT | 80.50 | 2.00 | 3.50 | 4.20 | 0.00 | - | - | 3 | 45.24% |
| GL240628P00082500 | 2024-06-12 9:56AM EDT | 82.50 | 2.77 | 4.30 | 6.50 | 0.00 | - | - | 2 | 62.21% |
| GL240628P00083500 | 2024-06-10 11:09AM EDT | 83.50 | 4.20 | 4.10 | 6.40 | 0.00 | - | - | 1 | 44.87% |
| GL240628P00084000 | 2024-06-12 12:00PM EDT | 84.00 | 3.20 | 6.10 | 6.90 | 0.00 | - | - | 1 | 47.07% |
| GL240628P00085000 | 2024-06-10 3:48PM EDT | 85.00 | 4.51 | 6.80 | 8.50 | 0.00 | - | 2 | 102 | 64.89% |
| GL240628P00100000 | 2024-05-30 3:11PM EDT | 100.00 | 17.45 | 21.60 | 24.40 | 0.00 | - | 1 | 0 | 105.96% |
© 2024 Yahoo. All rights reserved.