Globe Life Inc. (GL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GL250117C00030000 | 2024-04-26 3:59PM EDT | 30.00 | 47.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GL250117C00040000 | 2024-04-25 2:25PM EDT | 40.00 | 38.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GL250117C00045000 | 2024-04-25 2:25PM EDT | 45.00 | 34.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GL250117C00050000 | 2024-04-18 3:58PM EDT | 50.00 | 21.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GL250117C00055000 | 2024-04-23 3:46PM EDT | 55.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GL250117C00060000 | 2024-04-26 10:25AM EDT | 60.00 | 23.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GL250117C00065000 | 2024-05-01 3:06PM EDT | 65.00 | 23.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GL250117C00070000 | 2024-05-01 12:35PM EDT | 70.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GL250117C00075000 | 2024-05-01 9:42AM EDT | 75.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GL250117C00080000 | 2024-04-30 11:53AM EDT | 80.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.20% |
| GL250117C00085000 | 2024-04-30 10:27AM EDT | 85.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 1.56% |
| GL250117C00090000 | 2024-04-30 10:27AM EDT | 90.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 3.13% |
| GL250117C00095000 | 2024-04-26 1:14PM EDT | 95.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| GL250117C00100000 | 2024-04-30 9:30AM EDT | 100.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GL250117C00105000 | 2024-04-30 3:54PM EDT | 105.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GL250117C00110000 | 2024-05-01 12:53PM EDT | 110.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GL250117C00115000 | 2024-04-30 9:30AM EDT | 115.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GL250117C00120000 | 2024-04-30 9:30AM EDT | 120.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GL250117P00020000 | 2024-04-23 12:43PM EDT | 20.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GL250117P00022500 | 2024-04-15 12:41PM EDT | 22.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GL250117P00025000 | 2024-04-12 3:51PM EDT | 25.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| GL250117P00030000 | 2024-04-26 3:05PM EDT | 30.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GL250117P00035000 | 2024-04-16 11:43AM EDT | 35.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| GL250117P00040000 | 2024-04-25 10:32AM EDT | 40.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| GL250117P00045000 | 2024-04-26 1:35PM EDT | 45.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GL250117P00050000 | 2024-04-24 10:51AM EDT | 50.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GL250117P00055000 | 2024-04-18 10:25AM EDT | 55.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GL250117P00060000 | 2024-04-24 12:10PM EDT | 60.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GL250117P00065000 | 2024-04-29 10:46AM EDT | 65.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 6.25% |
| GL250117P00070000 | 2024-04-29 9:34AM EDT | 70.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GL250117P00075000 | 2024-04-22 3:51PM EDT | 75.00 | 15.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| GL250117P00080000 | 2024-04-30 1:22PM EDT | 80.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GL250117P00085000 | 2024-04-24 9:51AM EDT | 85.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GL250117P00095000 | 2024-04-12 11:44AM EDT | 95.00 | 41.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GL250117P00100000 | 2024-05-01 2:08PM EDT | 100.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.