Globe Life Inc. (GL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240705C00073000 | 2024-06-20 2:45PM EDT | 73.00 | 10.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GL240705C00075000 | 2024-06-14 2:57PM EDT | 75.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GL240705C00077000 | 2024-06-17 2:15PM EDT | 77.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GL240705C00078500 | 2024-06-21 10:53AM EDT | 78.50 | 6.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GL240705C00079000 | 2024-06-21 10:53AM EDT | 79.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GL240705C00080000 | 2024-06-26 2:19PM EDT | 80.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GL240705C00081000 | 2024-06-25 11:20AM EDT | 81.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GL240705C00081500 | 2024-06-27 2:51PM EDT | 81.50 | 1.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GL240705C00082000 | 2024-06-27 9:32AM EDT | 82.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GL240705C00082500 | 2024-06-20 2:55PM EDT | 82.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| GL240705C00084000 | 2024-06-27 12:34PM EDT | 84.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| GL240705C00085000 | 2024-06-27 11:02AM EDT | 85.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GL240705C00090000 | 2024-06-21 3:22PM EDT | 90.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240705P00050000 | 2024-06-18 10:37AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GL240705P00055000 | 2024-06-26 1:53PM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| GL240705P00060000 | 2024-06-26 10:50AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GL240705P00065000 | 2024-06-25 10:43AM EDT | 65.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GL240705P00068000 | 2024-06-17 10:07AM EDT | 68.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| GL240705P00070000 | 2024-06-27 10:50AM EDT | 70.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GL240705P00075000 | 2024-06-27 3:23PM EDT | 75.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| GL240705P00077500 | 2024-06-21 3:28PM EDT | 77.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GL240705P00080000 | 2024-06-27 12:12PM EDT | 80.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| GL240705P00082500 | 2024-06-27 3:59PM EDT | 82.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GL240705P00083000 | 2024-06-25 2:22PM EDT | 83.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GL240705P00083500 | 2024-06-26 3:56PM EDT | 83.50 | 1.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GL240705P00085000 | 2024-06-27 11:43AM EDT | 85.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| GL240705P00090000 | 2024-05-31 9:43AM EDT | 90.00 | 8.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.