New Zealand markets close in 4 hours 23 minutes

Globe Life Inc. (GL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
82.37-1.59 (-1.89%)
At close: 04:00PM EDT
81.26 -1.11 (-1.35%)
After hours: 07:23PM EDT
In the money
Show:ListStraddle
Strike:80.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GL240531C000800002024-05-29 3:17PM EDT2024-05-312.752.652.95-1.45-34.52%238953.42%
GL240607C000800002024-05-29 11:56AM EDT2024-06-072.552.303.80-1.19-31.82%152847.85%
GL240614C000800002024-05-28 3:02PM EDT2024-06-145.304.104.400.00-55045.31%
GL240621C000800002024-05-29 2:56PM EDT2024-06-214.504.504.80-0.90-16.67%1341742.92%
GL240628C000800002024-05-29 10:52AM EDT2024-06-284.355.105.60-0.30-6.45%11146.46%
GL240719C000800002024-05-28 12:09PM EDT2024-07-196.706.206.400.00-463042.41%
GL240816C000800002024-05-29 3:03PM EDT2024-08-168.407.608.60-1.31-13.49%2870148.91%
GL241115C000800002024-05-29 11:21AM EDT2024-11-1511.1411.6012.10-1.02-8.39%428849.43%
GL250117C000800002024-05-14 3:54PM EDT2025-01-1717.3513.1015.100.00-29450.10%
GL250321C000800002024-05-14 9:40AM EDT2025-03-2116.9013.6015.800.00-115950.43%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GL240531P000800002024-05-29 11:38AM EDT2024-05-310.490.350.45+0.24+96.00%3625051.76%
GL240607P000800002024-05-29 10:59AM EDT2024-06-071.651.001.20-0.27-14.06%72742.94%
GL240614P000800002024-05-29 1:00PM EDT2024-06-141.981.601.75-0.32-13.91%12940.94%
GL240621P000800002024-05-29 1:14PM EDT2024-06-212.301.952.55+0.45+24.32%1159544.46%
GL240628P000800002024-05-23 12:02PM EDT2024-06-283.152.354.200.00--457.15%
GL240705P000800002024-05-23 12:00PM EDT2024-07-053.602.703.000.00--139.55%
GL240719P000800002024-05-29 10:51AM EDT2024-07-194.183.403.60+0.38+10.00%250138.78%
GL240816P000800002024-05-29 10:31AM EDT2024-08-165.905.205.40+0.90+18.00%382843.34%
GL241115P000800002024-05-24 1:17PM EDT2024-11-158.507.708.100.00-5316641.94%
GL250117P000800002024-05-23 12:18PM EDT2025-01-179.308.8011.200.00-21548.03%
GL250321P000800002024-05-14 12:53PM EDT2025-03-217.6010.0010.700.00--240.86%