New Zealand markets closed

Globe Life Inc. (GL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
66.74+1.74 (+2.68%)
At close: 04:00PM EDT
68.51 +1.77 (+2.65%)
Pre-market: 06:34AM EDT
In the money
Show:ListStraddle
Callsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GL240517C000225002024-04-17 12:24PM EDT22.5040.330.000.000.00--20.00%
GL240517C000250002024-04-19 11:58AM EDT25.0041.150.000.000.00-2150.00%
GL240517C000300002024-04-19 11:19AM EDT30.0036.280.000.000.00-360.00%
GL240517C000350002024-04-18 11:57AM EDT35.0031.570.000.000.00-4440.00%
GL240517C000400002024-04-19 2:32PM EDT40.0026.000.000.000.00-123220.00%
GL240517C000450002024-04-18 1:55PM EDT45.0020.900.000.000.00-63050.00%
GL240517C000500002024-04-19 3:57PM EDT50.0017.640.000.000.00-1200.00%
GL240517C000550002024-04-19 3:24PM EDT55.0012.770.000.000.00-8800.00%
GL240517C000600002024-04-19 3:58PM EDT60.009.700.000.000.00-838780.00%
GL240517C000650002024-04-19 3:58PM EDT65.006.590.000.000.00-5711,3310.00%
GL240517C000700002024-04-19 3:59PM EDT70.004.200.000.000.00-1,1881,8796.25%
GL240517C000750002024-04-19 3:59PM EDT75.002.800.000.000.00-1,0211,22612.50%
GL240517C000800002024-04-19 3:59PM EDT80.001.800.000.000.00-2861,82812.50%
GL240517C000850002024-04-19 3:50PM EDT85.001.050.000.000.00-104025.00%
GL240517C000900002024-04-19 3:59PM EDT90.000.800.000.000.00-343025.00%
GL240517C000950002024-04-19 3:59PM EDT95.000.510.000.000.00-9685725.00%
GL240517C001000002024-04-19 3:59PM EDT100.000.400.000.000.00-597025.00%
GL240517C001050002024-04-19 3:17PM EDT105.000.250.000.000.00-4622050.00%
GL240517C001100002024-04-19 12:42PM EDT110.000.200.000.000.00-4920050.00%
GL240517C001150002024-04-19 1:31PM EDT115.000.150.000.000.00-18050.00%
GL240517C001200002024-04-19 1:42PM EDT120.000.090.000.000.00-37050.00%
GL240517C001250002024-04-19 3:59PM EDT125.000.060.000.000.00-196050.00%
GL240517C001300002024-04-19 3:19PM EDT130.000.050.000.000.00-2755150.00%
GL240517C001350002024-04-19 1:28PM EDT135.000.050.000.000.00-78650.00%
GL240517C001400002024-04-17 12:13PM EDT140.000.050.000.000.00-22450.00%
GL240517C001450002024-04-12 9:56AM EDT145.000.250.000.000.00-14350.00%
GL240517C001500002024-04-17 3:57PM EDT150.000.050.000.000.00-36050.00%
GL240517C001550002024-04-19 10:37AM EDT155.000.050.000.000.00-21050.00%
GL240517C001600002024-04-18 10:35AM EDT160.000.050.000.000.00--050.00%
GL240517C001650002024-04-15 12:18PM EDT165.000.050.000.000.00--050.00%
GL240517C001700002024-04-12 1:27PM EDT170.000.030.000.000.00-7050.00%
Putsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GL240517P000200002024-04-19 3:59PM EDT20.000.150.000.000.00-216850.00%
GL240517P000225002024-04-17 12:37PM EDT22.500.050.000.000.00-478650.00%
GL240517P000250002024-04-19 3:32PM EDT25.000.100.000.000.00-1210450.00%
GL240517P000300002024-04-19 3:06PM EDT30.000.190.000.000.00-5325750.00%
GL240517P000350002024-04-19 3:05PM EDT35.000.270.000.000.00-113150.00%
GL240517P000400002024-04-19 3:06PM EDT40.000.370.000.000.00-172,56550.00%
GL240517P000450002024-04-19 3:31PM EDT45.000.610.000.000.00-21025.00%
GL240517P000500002024-04-19 3:36PM EDT50.001.020.000.000.00-90025.00%
GL240517P000550002024-04-19 3:55PM EDT55.001.750.000.000.00-713,40512.50%
GL240517P000600002024-04-19 3:55PM EDT60.002.880.000.000.00-501,34512.50%
GL240517P000650002024-04-19 3:57PM EDT65.004.730.000.000.00-755223.13%
GL240517P000700002024-04-19 3:59PM EDT70.007.400.000.000.00-3087350.00%
GL240517P000750002024-04-19 1:13PM EDT75.0010.820.000.000.00-300.00%
GL240517P000800002024-04-19 3:51PM EDT80.0015.350.000.000.00-311,8050.00%
GL240517P000850002024-04-16 11:55AM EDT85.0028.500.000.000.00-18940.00%
GL240517P000900002024-04-17 10:26AM EDT90.0028.020.000.000.00-88790.00%
GL240517P000950002024-04-16 3:44PM EDT95.0034.750.000.000.00-253960.00%
GL240517P001000002024-04-19 3:10PM EDT100.0034.370.000.000.00-3100.00%
GL240517P001050002024-04-19 3:00PM EDT105.0039.200.000.000.00-5330.00%
GL240517P001100002024-04-17 2:47PM EDT110.0046.000.000.000.00-6211880.00%
GL240517P001150002024-04-19 12:59PM EDT115.0048.310.000.000.00-100.00%
GL240517P001200002024-04-17 2:47PM EDT120.0057.800.000.000.00-1,1703500.00%
GL240517P001250002024-04-11 11:55AM EDT125.0043.300.000.000.00-1200.00%
GL240517P001300002024-02-28 2:56PM EDT130.003.9012.0016.000.00-240.00%