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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240628C00073000 | 2024-06-14 2:42PM EDT | 73.00 | 5.00 | 9.60 | 12.40 | 0.00 | - | - | 22 | 104.88% |
| GL240628C00074000 | 2024-06-14 12:52PM EDT | 74.00 | 4.80 | 8.60 | 11.20 | 0.00 | - | - | 4 | 93.55% |
| GL240628C00075000 | 2024-06-21 11:28AM EDT | 75.00 | 8.50 | 7.80 | 9.30 | +3.25 | +61.90% | 2 | 1 | 71.78% |
| GL240628C00076000 | 2024-06-14 1:27PM EDT | 76.00 | 3.10 | 6.80 | 8.30 | 0.00 | - | 6 | 7 | 65.19% |
| GL240628C00076500 | 2024-06-14 1:27PM EDT | 76.50 | 2.80 | 6.60 | 7.50 | 0.00 | - | - | 8 | 61.82% |
| GL240628C00077500 | 2024-06-14 2:04PM EDT | 77.50 | 2.10 | 4.00 | 6.20 | 0.00 | - | - | 70 | 60.74% |
| GL240628C00078000 | 2024-06-17 1:33PM EDT | 78.00 | 3.50 | 4.30 | 5.80 | 0.00 | - | 1 | 9 | 60.60% |
| GL240628C00078500 | 2024-06-17 9:43AM EDT | 78.50 | 2.10 | 4.10 | 6.00 | 0.00 | - | 3 | 3 | 77.98% |
| GL240628C00079000 | 2024-06-17 9:38AM EDT | 79.00 | 1.90 | 2.85 | 4.90 | 0.00 | - | 1 | 8 | 56.20% |
| GL240628C00079500 | 2024-06-20 10:36AM EDT | 79.50 | 3.60 | 3.40 | 4.60 | 0.00 | - | 1 | 3 | 58.11% |
| GL240628C00080000 | 2024-06-20 12:39PM EDT | 80.00 | 3.45 | 3.50 | 4.00 | 0.00 | - | 2 | 31 | 51.07% |
| GL240628C00080500 | 2024-06-18 3:51PM EDT | 80.50 | 1.92 | 2.40 | 3.50 | 0.00 | - | 3 | 6 | 46.88% |
| GL240628C00081000 | 2024-06-20 12:24PM EDT | 81.00 | 2.87 | 2.15 | 3.30 | 0.00 | - | 1 | 4 | 50.34% |
| GL240628C00081500 | 2024-06-20 1:44PM EDT | 81.50 | 2.55 | 1.55 | 2.80 | 0.00 | - | 5 | 6 | 45.61% |
| GL240628C00082000 | 2024-06-21 2:26PM EDT | 82.00 | 2.40 | 1.35 | 2.40 | +0.95 | +65.52% | 5 | 19 | 43.16% |
| GL240628C00082500 | 2024-06-21 10:23AM EDT | 82.50 | 2.40 | 1.80 | 2.90 | +0.50 | +26.32% | 1 | 5 | 61.67% |
| GL240628C00083000 | 2024-06-21 3:39PM EDT | 83.00 | 1.93 | 1.55 | 1.75 | +1.93 | - | 10 | 0 | 40.48% |
| GL240628C00083500 | 2024-06-21 1:44PM EDT | 83.50 | 1.60 | 1.30 | 1.50 | +0.16 | +11.11% | 2 | 14 | 40.19% |
| GL240628C00084000 | 2024-06-21 1:03PM EDT | 84.00 | 1.39 | 1.05 | 1.30 | +1.39 | - | 4 | 8 | 40.48% |
| GL240628C00085000 | 2024-06-21 1:38PM EDT | 85.00 | 1.00 | 0.75 | 0.95 | -0.38 | -27.54% | 9 | 43 | 40.77% |
| GL240628C00086000 | 2024-06-21 3:45PM EDT | 86.00 | 0.60 | 0.40 | 0.70 | +0.60 | - | 3 | 0 | 41.65% |
| GL240628C00086500 | 2024-06-21 11:02AM EDT | 86.50 | 0.85 | 0.40 | 0.60 | +0.42 | +97.67% | 10 | 16 | 42.14% |
| GL240628C00087000 | 2024-06-21 3:15PM EDT | 87.00 | 0.45 | 0.25 | 0.50 | +0.45 | - | 14 | 0 | 42.19% |
| GL240628C00088000 | 2024-06-17 12:41PM EDT | 88.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 3 | 5 | 40.63% |
| GL240628C00089000 | 2024-06-21 3:43PM EDT | 89.00 | 0.25 | 0.10 | 0.70 | +0.25 | - | 100 | 2 | 50.20% |
| GL240628C00090000 | 2024-06-21 3:36PM EDT | 90.00 | 0.10 | 0.05 | 0.20 | -0.09 | -47.37% | 4 | 103 | 45.80% |
| GL240628C00095000 | 2024-06-06 2:40PM EDT | 95.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 5 | 36 | 108.59% |
| GL240628C00100000 | 2024-06-20 11:40AM EDT | 100.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 39 | 54 | 99.41% |
| GL240628C00105000 | 2024-06-07 1:41PM EDT | 105.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 100 | 172 | 108.79% |
| GL240628C00110000 | 2024-06-21 3:37PM EDT | 110.00 | 0.10 | 0.00 | 0.15 | -0.30 | -75.00% | 120 | 53 | 102.73% |
| GL240628C00115000 | 2024-06-12 11:01AM EDT | 115.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 152.15% |
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 | 0.05 | 0.00 | - | 1 | 62 | 187.50% |
| GL240628P00050000 | 2024-06-06 10:35AM EDT | 50.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 1 | 157.81% |
| GL240628P00055000 | 2024-06-18 3:39PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 32 | 130.47% |
| GL240628P00060000 | 2024-06-20 11:40AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 107 | 105.47% |
| GL240628P00065000 | 2024-06-21 10:24AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 9 | 29 | 82.03% |
| GL240628P00066000 | 2024-06-21 12:26PM EDT | 66.00 | 0.05 | 0.00 | 0.10 | +0.05 | - | 1 | 0 | 84.77% |
| GL240628P00067000 | 2024-06-21 3:44PM EDT | 67.00 | 0.05 | 0.00 | 1.35 | +0.05 | - | 10 | 0 | 135.64% |
| GL240628P00069000 | 2024-06-20 10:33AM EDT | 69.00 | 0.12 | 0.00 | 0.95 | 0.00 | - | 3 | 572 | 110.35% |
| GL240628P00070000 | 2024-06-20 11:33AM EDT | 70.00 | 0.18 | 0.00 | 1.35 | 0.00 | - | 50 | 116 | 114.65% |
| GL240628P00071000 | 2024-06-17 10:05AM EDT | 71.00 | 0.34 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 107.62% |
| GL240628P00072000 | 2024-06-17 10:28AM EDT | 72.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | 15 | 32 | 100.68% |
| GL240628P00072500 | 2024-06-18 1:51PM EDT | 72.50 | 0.30 | 0.05 | 1.35 | +0.30 | - | - | 5 | 98.34% |
| GL240628P00073000 | 2024-06-21 3:50PM EDT | 73.00 | 0.12 | 0.05 | 0.20 | -0.08 | -40.00% | 2 | 31 | 60.94% |
| GL240628P00073500 | 2024-06-21 2:53PM EDT | 73.50 | 0.11 | 0.10 | 0.15 | +0.11 | - | 3 | 1 | 58.40% |
| GL240628P00074000 | 2024-06-20 11:39AM EDT | 74.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 1 | 12 | 55.66% |
| GL240628P00075000 | 2024-06-21 1:39PM EDT | 75.00 | 0.12 | 0.10 | 0.15 | -0.38 | -76.00% | 2 | 22 | 50.39% |
| GL240628P00076000 | 2024-06-21 3:56PM EDT | 76.00 | 0.15 | 0.10 | 0.20 | -0.55 | -78.57% | 2 | 75 | 50.49% |
| GL240628P00076500 | 2024-06-18 11:10AM EDT | 76.50 | 0.85 | 0.10 | 0.20 | 0.00 | - | 12 | 20 | 47.66% |
| GL240628P00077000 | 2024-06-21 3:50PM EDT | 77.00 | 0.17 | 0.10 | 0.20 | -0.53 | -75.71% | 2 | 8 | 44.73% |
| GL240628P00077500 | 2024-06-21 2:50PM EDT | 77.50 | 0.20 | 0.15 | 0.25 | -2.25 | -91.84% | 1 | 5 | 44.53% |
| GL240628P00078000 | 2024-06-21 3:56PM EDT | 78.00 | 0.23 | 0.15 | 0.30 | -0.32 | -58.18% | 505 | 12 | 43.85% |
| GL240628P00078500 | 2024-06-20 11:58AM EDT | 78.50 | 0.55 | 0.20 | 2.05 | 0.00 | - | 12 | 17 | 68.85% |
| GL240628P00079000 | 2024-06-21 3:35PM EDT | 79.00 | 0.30 | 0.20 | 0.40 | -0.80 | -72.73% | 2 | 6 | 41.50% |
| GL240628P00079500 | 2024-06-21 10:16AM EDT | 79.50 | 0.52 | 0.30 | 0.45 | -1.53 | -74.63% | 10 | 3 | 39.84% |
| GL240628P00080000 | 2024-06-21 3:56PM EDT | 80.00 | 0.47 | 0.00 | 0.55 | -2.79 | -85.58% | 9 | 10 | 39.50% |
| GL240628P00080500 | 2024-06-20 2:10PM EDT | 80.50 | 0.95 | 0.00 | 0.70 | 0.00 | - | 13 | 16 | 40.14% |
| GL240628P00081000 | 2024-06-21 3:57PM EDT | 81.00 | 0.65 | 0.05 | 1.80 | +0.65 | - | 15 | 5 | 64.50% |
| GL240628P00081500 | 2024-06-21 11:22AM EDT | 81.50 | 0.77 | 0.65 | 1.80 | +0.77 | - | 4 | 0 | 59.47% |
| GL240628P00082000 | 2024-06-21 10:23AM EDT | 82.00 | 0.95 | 0.95 | 1.20 | +0.95 | - | 1 | 27 | 39.75% |
| GL240628P00082500 | 2024-06-21 10:13AM EDT | 82.50 | 1.50 | 0.20 | 1.35 | -1.27 | -45.85% | 3 | 2 | 38.14% |
| GL240628P00083000 | 2024-06-21 3:56PM EDT | 83.00 | 1.40 | 1.35 | 1.55 | +1.40 | - | 17 | 0 | 37.21% |
| GL240628P00083500 | 2024-06-21 3:19PM EDT | 83.50 | 1.45 | 1.60 | 1.80 | -2.75 | -65.48% | 3 | 1 | 36.87% |
| GL240628P00084000 | 2024-06-21 3:44PM EDT | 84.00 | 1.74 | 1.90 | 2.10 | -1.46 | -45.63% | 19 | 1 | 37.11% |
| GL240628P00085000 | 2024-06-21 10:46AM EDT | 85.00 | 2.20 | 2.50 | 2.80 | -2.31 | -51.22% | 17 | 102 | 38.43% |
| GL240628P00100000 | 2024-05-30 3:11PM EDT | 100.00 | 17.45 | 14.90 | 19.00 | 0.00 | - | 1 | 0 | 56.25% |
© 2024 Yahoo. All rights reserved.