New Zealand markets close in 5 hours 14 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:85.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GL240531C000850002024-05-29 2:08PM EDT2024-05-310.200.150.35-0.75-78.95%3111541.21%
GL240607C000850002024-05-29 10:29AM EDT2024-06-070.650.901.50-0.65-50.00%16847.17%
GL240614C000850002024-05-29 3:43PM EDT2024-06-141.601.401.70-0.73-31.33%2115239.19%
GL240621C000850002024-05-29 12:16PM EDT2024-06-211.441.552.15-1.56-52.00%2287438.55%
GL240628C000850002024-05-28 3:46PM EDT2024-06-282.102.402.85-1.37-39.48%11641.43%
GL240705C000850002024-05-23 3:59PM EDT2024-07-052.352.753.10-0.28-10.65%21339.82%
GL240719C000850002024-05-24 3:11PM EDT2024-07-193.303.503.800.00-15150539.76%
GL240816C000850002024-05-29 12:16PM EDT2024-08-164.875.705.90-1.13-18.83%2877845.75%
GL241115C000850002024-05-24 10:17AM EDT2024-11-158.609.009.500.00-5467347.30%
GL250117C000850002024-05-28 10:57AM EDT2025-01-1710.7110.6011.300.00-15247.30%
GL250321C000850002024-05-28 1:50PM EDT2025-03-2113.2012.3013.300.00-1848.79%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GL240531P000850002024-05-28 12:13PM EDT2024-05-312.301.903.600.00-85166.70%
GL240607P000850002024-05-28 3:55PM EDT2024-06-072.603.404.300.00-73850.51%
GL240614P000850002024-05-23 11:57AM EDT2024-06-145.043.804.200.00-1637.26%
GL240621P000850002024-05-23 1:06PM EDT2024-06-215.214.205.000.00-5174941.26%
GL240628P000850002024-05-24 10:56AM EDT2024-06-285.504.605.900.00-110345.90%
GL240719P000850002024-05-29 1:05PM EDT2024-07-196.405.706.00+1.10+20.75%3951336.26%
GL240816P000850002024-05-29 10:02AM EDT2024-08-168.107.507.80+1.20+17.39%329541.02%
GL241115P000850002024-05-28 1:29PM EDT2024-11-159.8010.1010.400.00-3414739.62%
GL250117P000850002024-05-22 11:44AM EDT2025-01-1710.4511.0011.800.00-5939.20%
GL250321P000850002024-05-02 3:11PM EDT2025-03-2113.9012.0013.100.00--4239.20%