Globe Life Inc. (GL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240517C00060000 | 2024-05-03 3:08PM EDT | 2024-05-17 | 18.08 | 17.80 | 18.30 | -1.92 | -9.60% | 2 | 655 | 99.32% |
| GL240621C00060000 | 2024-04-30 10:15AM EDT | 2024-06-21 | 19.40 | 18.10 | 20.50 | 0.00 | - | 11 | 79 | 75.64% |
| GL240719C00060000 | 2024-05-02 3:38PM EDT | 2024-07-19 | 21.90 | 18.90 | 21.20 | 0.00 | - | 1 | 60 | 69.04% |
| GL240816C00060000 | 2024-05-01 2:29PM EDT | 2024-08-16 | 22.35 | 19.70 | 20.60 | 0.00 | - | 1 | 124 | 59.99% |
| GL241115C00060000 | 2024-04-30 2:34PM EDT | 2024-11-15 | 22.02 | 21.80 | 23.10 | 0.00 | - | 4 | 319 | 58.74% |
| GL250117C00060000 | 2024-04-26 10:25AM EDT | 2025-01-17 | 23.43 | 22.70 | 23.80 | 0.00 | - | 2 | 36 | 55.29% |
| GL250321C00060000 | 2024-04-26 10:36AM EDT | 2025-03-21 | 23.60 | 23.60 | 25.50 | 0.00 | - | 2 | 31 | 55.58% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240510P00060000 | 2024-05-01 12:50PM EDT | 2024-05-10 | 0.30 | 0.05 | 1.20 | 0.00 | - | 304 | 241 | 154.88% |
| GL240517P00060000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 0.25 | 0.10 | 0.35 | -0.14 | -35.90% | 271 | 2,760 | 82.91% |
| GL240524P00060000 | 2024-05-01 1:23PM EDT | 2024-05-24 | 0.83 | 0.40 | 0.70 | 0.00 | - | 201 | 201 | 82.03% |
| GL240531P00060000 | 2024-05-03 3:09PM EDT | 2024-05-31 | 0.65 | 0.50 | 0.95 | -0.40 | -38.10% | 5 | 5 | 76.03% |
| GL240621P00060000 | 2024-05-02 9:32AM EDT | 2024-06-21 | 1.01 | 0.85 | 1.20 | 0.00 | - | 1 | 252 | 63.14% |
| GL240719P00060000 | 2024-04-30 11:57AM EDT | 2024-07-19 | 2.60 | 1.25 | 1.65 | 0.00 | - | 1 | 235 | 56.23% |
| GL240816P00060000 | 2024-05-01 12:09PM EDT | 2024-08-16 | 2.60 | 1.75 | 2.00 | 0.00 | - | 1 | 308 | 52.72% |
| GL241115P00060000 | 2024-05-01 3:06PM EDT | 2024-11-15 | 3.91 | 3.10 | 4.60 | 0.00 | - | 16 | 515 | 52.17% |
| GL250117P00060000 | 2024-04-24 12:10PM EDT | 2025-01-17 | 4.40 | 3.60 | 4.30 | 0.00 | - | 2 | 53 | 47.84% |
| GL250321P00060000 | 2024-04-30 9:46AM EDT | 2025-03-21 | 7.00 | 4.20 | 5.70 | 0.00 | - | 5 | 49 | 49.59% |
© 2024 Yahoo. All rights reserved.