Globe Life Inc. (GL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GL250321C00020000 | 2024-04-18 9:55AM EDT | 20.00 | 49.00 | 59.00 | 63.50 | 0.00 | - | 1 | 2 | 82.42% |
| GL250321C00030000 | 2024-05-01 2:33PM EDT | 30.00 | 50.40 | 49.50 | 54.00 | 0.00 | - | 3 | 17 | 70.41% |
| GL250321C00035000 | 2024-04-26 2:50PM EDT | 35.00 | 42.50 | 45.00 | 49.50 | 0.00 | - | 1 | 1 | 67.55% |
| GL250321C00045000 | 2024-04-12 11:28AM EDT | 45.00 | 23.20 | 36.60 | 41.00 | 0.00 | - | 5 | 4 | 63.27% |
| GL250321C00050000 | 2024-04-23 12:37PM EDT | 50.00 | 30.50 | 32.50 | 37.00 | 0.00 | - | 3 | 3 | 60.67% |
| GL250321C00055000 | 2024-04-29 10:50AM EDT | 55.00 | 30.90 | 28.80 | 31.90 | 0.00 | - | 1 | 13 | 55.40% |
| GL250321C00060000 | 2024-04-26 10:36AM EDT | 60.00 | 23.60 | 24.90 | 27.60 | 0.00 | - | 2 | 31 | 51.47% |
| GL250321C00065000 | 2024-05-01 11:46AM EDT | 65.00 | 22.50 | 21.50 | 25.50 | 0.00 | - | 6 | 6 | 52.84% |
| GL250321C00070000 | 2024-05-01 12:40PM EDT | 70.00 | 18.00 | 18.20 | 22.00 | -2.00 | -10.00% | 1 | 83 | 50.29% |
| GL250321C00075000 | 2024-04-29 3:44PM EDT | 75.00 | 18.00 | 15.00 | 19.20 | +1.10 | +6.51% | 1 | 35 | 56.01% |
| GL250321C00080000 | 2024-05-06 2:28PM EDT | 80.00 | 15.80 | 13.10 | 16.30 | +3.60 | +29.51% | 1 | 160 | 53.39% |
| GL250321C00085000 | 2024-04-26 9:35AM EDT | 85.00 | 11.00 | 10.30 | 13.80 | 0.00 | - | 5 | 5 | 51.48% |
| GL250321C00090000 | 2024-05-02 9:30AM EDT | 90.00 | 12.00 | 7.60 | 11.70 | 0.00 | - | 1 | 7 | 50.21% |
| GL250321C00095000 | 2024-05-03 3:01PM EDT | 95.00 | 7.02 | 5.60 | 9.70 | 0.00 | - | 1 | 18 | 48.56% |
| GL250321C00100000 | 2024-05-06 2:39PM EDT | 100.00 | 6.10 | 3.90 | 7.00 | -0.50 | -7.58% | 4 | 63 | 43.77% |
| GL250321C00105000 | 2024-04-12 1:31PM EDT | 105.00 | 4.90 | 2.60 | 6.80 | 0.00 | - | 5 | 5 | 46.94% |
| GL250321C00110000 | 2024-04-30 12:16PM EDT | 110.00 | 4.40 | 1.90 | 5.80 | 0.00 | - | 9 | 11 | 46.81% |
| GL250321C00115000 | 2024-04-29 1:09PM EDT | 115.00 | 3.50 | 0.80 | 5.00 | 0.00 | - | 1 | 11 | 46.91% |
| GL250321C00120000 | 2024-04-26 3:10PM EDT | 120.00 | 2.90 | 0.10 | 4.40 | 0.00 | - | 2 | 33 | 47.38% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GL250321P00020000 | 2024-04-26 1:07PM EDT | 20.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 40 | 32 | 76.95% |
| GL250321P00025000 | 2024-05-02 10:12AM EDT | 25.00 | 0.45 | 0.25 | 0.90 | 0.00 | - | 21 | 24 | 74.61% |
| GL250321P00030000 | 2024-04-25 9:30AM EDT | 30.00 | 0.85 | 0.00 | 2.80 | 0.00 | - | 3 | 19 | 78.27% |
| GL250321P00035000 | 2024-04-29 12:02PM EDT | 35.00 | 2.25 | 0.00 | 3.10 | 0.00 | - | 1 | 14 | 69.34% |
| GL250321P00040000 | 2024-04-24 2:14PM EDT | 40.00 | 1.50 | 0.00 | 3.50 | 0.00 | - | 1 | 3 | 61.94% |
| GL250321P00045000 | 2024-04-23 12:14PM EDT | 45.00 | 2.00 | 0.45 | 2.35 | 0.00 | - | 6 | 3 | 50.02% |
| GL250321P00050000 | 2024-05-02 2:21PM EDT | 50.00 | 2.65 | 1.05 | 2.95 | 0.00 | - | 1 | 8 | 54.46% |
| GL250321P00055000 | 2024-04-23 11:11AM EDT | 55.00 | 6.00 | 1.90 | 3.80 | 0.00 | - | 3 | 42 | 51.47% |
| GL250321P00060000 | 2024-04-30 9:46AM EDT | 60.00 | 7.00 | 3.10 | 5.00 | 0.00 | - | 5 | 49 | 49.52% |
| GL250321P00065000 | 2024-05-03 9:56AM EDT | 65.00 | 6.00 | 4.30 | 6.40 | 0.00 | - | 1 | 202 | 47.54% |
| GL250321P00070000 | 2024-04-23 11:14AM EDT | 70.00 | 12.60 | 5.80 | 8.70 | 0.00 | - | 1 | 2 | 48.17% |
| GL250321P00085000 | 2024-05-02 3:11PM EDT | 85.00 | 13.90 | 11.80 | 15.40 | 0.00 | - | - | 42 | 42.98% |
| GL250321P00100000 | 2024-04-22 2:05PM EDT | 100.00 | 33.68 | 20.00 | 24.80 | 0.00 | - | 1 | 2 | 39.00% |
© 2024 Yahoo. All rights reserved.