Globe Life Inc. (GL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240510C00100000 | 2024-05-09 10:56AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.20 | 0.00 | - | 15 | 76 | 152.34% |
| GL240517C00100000 | 2024-05-10 3:33PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.10 | 0.00 | - | 286 | 2,279 | 53.71% |
| GL240524C00100000 | 2024-05-10 2:30PM EDT | 2024-05-24 | 0.30 | 0.20 | 0.30 | -0.07 | -18.92% | 2 | 8 | 49.12% |
| GL240531C00100000 | 2024-05-10 2:45PM EDT | 2024-05-31 | 0.30 | 0.20 | 0.40 | -0.30 | -50.00% | 43 | 15 | 43.56% |
| GL240607C00100000 | 2024-05-10 12:31PM EDT | 2024-06-07 | 0.60 | 0.35 | 0.85 | -0.05 | -7.69% | 20 | 171 | 46.95% |
| GL240614C00100000 | 2024-05-10 11:37AM EDT | 2024-06-14 | 0.75 | 0.50 | 0.75 | -0.25 | -25.00% | 12 | 110 | 40.53% |
| GL240621C00100000 | 2024-05-10 11:28AM EDT | 2024-06-21 | 0.75 | 0.65 | 0.85 | -0.36 | -32.43% | 42 | 303 | 38.55% |
| GL240719C00100000 | 2024-05-10 3:45PM EDT | 2024-07-19 | 1.45 | 1.30 | 1.50 | -0.05 | -3.33% | 8 | 215 | 36.51% |
| GL240816C00100000 | 2024-05-10 2:14PM EDT | 2024-08-16 | 2.50 | 2.30 | 2.55 | -0.10 | -3.85% | 8 | 373 | 38.48% |
| GL241115C00100000 | 2024-05-10 3:15PM EDT | 2024-11-15 | 5.77 | 4.80 | 5.80 | -0.91 | -13.62% | 2 | 76 | 42.29% |
| GL250117C00100000 | 2024-05-09 11:55AM EDT | 2025-01-17 | 7.14 | 6.30 | 7.40 | 0.00 | - | 1 | 455 | 42.44% |
| GL250321C00100000 | 2024-05-09 9:37AM EDT | 2025-03-21 | 10.33 | 7.80 | 9.90 | 0.00 | - | 12 | 63 | 45.88% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240517P00100000 | 2024-05-08 11:12AM EDT | 2024-05-17 | 12.50 | 13.40 | 14.80 | 0.00 | - | 26 | 199 | 80.52% |
| GL240621P00100000 | 2024-05-08 12:30PM EDT | 2024-06-21 | 12.11 | 13.60 | 16.00 | 0.00 | - | 2 | 3 | 57.89% |
| GL240816P00100000 | 2024-04-30 3:33PM EDT | 2024-08-16 | 24.80 | 14.70 | 15.70 | 0.00 | - | 13 | 47 | 36.08% |
| GL241115P00100000 | 2024-05-01 2:30PM EDT | 2024-11-15 | 23.20 | 16.40 | 17.50 | 0.00 | - | 10 | 267 | 34.52% |
| GL250117P00100000 | 2024-05-07 3:40PM EDT | 2025-01-17 | 18.50 | 17.10 | 18.60 | 0.00 | - | 2 | 206 | 34.09% |
| GL250321P00100000 | 2024-05-09 9:48AM EDT | 2025-03-21 | 17.00 | 16.80 | 20.50 | 0.00 | - | 2 | 4 | 36.71% |
© 2024 Yahoo. All rights reserved.