Globe Life Inc. (GL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Strike:65.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240517C00065000 | 2024-05-15 3:41PM EDT | 2024-05-17 | 22.20 | 22.40 | 23.20 | -1.30 | -5.53% | 12 | 1,223 | 213.28% |
| GL240524C00065000 | 2024-05-06 1:50PM EDT | 2024-05-24 | 17.20 | 20.90 | 24.70 | 0.00 | - | - | 1 | 181.64% |
| GL240531C00065000 | 2024-05-08 2:08PM EDT | 2024-05-31 | 25.25 | 21.00 | 24.60 | 0.00 | - | - | 3 | 136.72% |
| GL240621C00065000 | 2024-05-10 2:35PM EDT | 2024-06-21 | 23.22 | 22.70 | 23.90 | 0.00 | - | 5 | 125 | 63.18% |
| GL240719C00065000 | 2024-05-15 12:37PM EDT | 2024-07-19 | 23.85 | 22.90 | 24.90 | +8.30 | +53.38% | 5 | 67 | 59.25% |
| GL240816C00065000 | 2024-05-13 12:34PM EDT | 2024-08-16 | 22.40 | 24.20 | 25.00 | 0.00 | - | 1 | 132 | 58.13% |
| GL241115C00065000 | 2024-05-09 10:57AM EDT | 2024-11-15 | 26.26 | 26.10 | 27.30 | 0.00 | - | 1 | 99 | 55.99% |
| GL250117C00065000 | 2024-05-06 1:50PM EDT | 2025-01-17 | 22.50 | 26.70 | 27.90 | 0.00 | - | 1 | 11 | 51.59% |
| GL250321C00065000 | 2024-05-01 11:46AM EDT | 2025-03-21 | 22.50 | 26.10 | 30.80 | 0.00 | - | 6 | 6 | 51.37% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240517P00065000 | 2024-05-14 2:54PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.20 | 0.00 | - | 13 | 1,600 | 167.19% |
| GL240524P00065000 | 2024-05-03 3:20PM EDT | 2024-05-24 | 0.80 | 0.05 | 0.75 | 0.00 | - | 5 | 159 | 118.56% |
| GL240531P00065000 | 2024-05-07 1:23PM EDT | 2024-05-31 | 0.45 | 0.10 | 0.70 | 0.00 | - | 4 | 307 | 90.92% |
| GL240607P00065000 | 2024-05-06 9:51AM EDT | 2024-06-07 | 1.05 | 0.05 | 0.40 | 0.00 | - | 1 | 9 | 67.97% |
| GL240614P00065000 | 2024-05-14 10:43AM EDT | 2024-06-14 | 0.32 | 0.15 | 0.75 | 0.00 | - | 4 | 8 | 69.09% |
| GL240621P00065000 | 2024-05-09 11:44AM EDT | 2024-06-21 | 0.50 | 0.25 | 0.55 | 0.00 | - | 12 | 619 | 60.79% |
| GL240719P00065000 | 2024-05-15 1:48PM EDT | 2024-07-19 | 0.68 | 0.60 | 0.75 | +0.06 | +9.68% | 1 | 175 | 52.20% |
| GL240816P00065000 | 2024-05-13 1:40PM EDT | 2024-08-16 | 1.37 | 1.10 | 1.25 | 0.00 | - | 2 | 419 | 50.98% |
| GL241115P00065000 | 2024-05-13 11:08AM EDT | 2024-11-15 | 2.43 | 2.55 | 3.00 | 0.00 | - | 5 | 322 | 50.32% |
| GL250117P00065000 | 2024-05-13 12:51PM EDT | 2025-01-17 | 3.20 | 2.95 | 3.50 | 0.00 | - | 62 | 145 | 46.31% |
| GL250321P00065000 | 2024-05-15 3:03PM EDT | 2025-03-21 | 3.80 | 3.70 | 4.20 | -0.10 | -2.56% | 1 | 204 | 44.78% |
© 2024 Yahoo. All rights reserved.