Globe Life Inc. (GL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240510C00066000 | 2024-05-01 11:06AM EDT | 66.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GL240510C00072500 | 2024-04-30 12:25PM EDT | 72.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GL240510C00073000 | 2024-05-06 2:14PM EDT | 73.00 | 8.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GL240510C00073500 | 2024-04-26 11:39AM EDT | 73.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| GL240510C00074000 | 2024-04-30 10:06AM EDT | 74.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GL240510C00075000 | 2024-05-06 1:44PM EDT | 75.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| GL240510C00075500 | 2024-05-03 12:45PM EDT | 75.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GL240510C00076000 | 2024-05-06 1:51PM EDT | 76.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GL240510C00076500 | 2024-05-03 11:50AM EDT | 76.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GL240510C00077000 | 2024-05-06 3:09PM EDT | 77.00 | 4.86 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GL240510C00077500 | 2024-05-06 2:09PM EDT | 77.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GL240510C00078000 | 2024-05-06 3:05PM EDT | 78.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| GL240510C00078500 | 2024-05-03 12:42PM EDT | 78.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GL240510C00079000 | 2024-05-06 10:49AM EDT | 79.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GL240510C00079500 | 2024-05-06 1:18PM EDT | 79.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| GL240510C00080000 | 2024-05-06 3:59PM EDT | 80.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| GL240510C00080500 | 2024-05-06 3:51PM EDT | 80.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| GL240510C00081000 | 2024-05-06 3:27PM EDT | 81.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.78% |
| GL240510C00081500 | 2024-05-06 2:34PM EDT | 81.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 3.13% |
| GL240510C00082000 | 2024-05-06 2:33PM EDT | 82.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| GL240510C00082500 | 2024-05-06 2:50PM EDT | 82.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| GL240510C00083000 | 2024-05-06 1:56PM EDT | 83.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| GL240510C00083500 | 2024-05-06 3:55PM EDT | 83.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| GL240510C00084500 | 2024-05-06 9:58AM EDT | 84.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GL240510C00085000 | 2024-05-06 2:04PM EDT | 85.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 12.50% |
| GL240510C00086500 | 2024-05-02 1:55PM EDT | 86.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| GL240510C00087000 | 2024-05-06 3:55PM EDT | 87.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GL240510C00088000 | 2024-05-06 3:12PM EDT | 88.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| GL240510C00090000 | 2024-05-01 10:12AM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| GL240510C00095000 | 2024-04-29 12:43PM EDT | 95.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GL240510C00100000 | 2024-05-06 12:07PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240510P00040000 | 2024-05-01 10:30AM EDT | 40.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| GL240510P00045000 | 2024-04-29 2:47PM EDT | 45.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| GL240510P00050000 | 2024-05-01 12:50PM EDT | 50.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 50.00% |
| GL240510P00055000 | 2024-05-06 12:39PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| GL240510P00056000 | 2024-05-01 10:37AM EDT | 56.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GL240510P00060000 | 2024-05-06 12:39PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GL240510P00065000 | 2024-05-06 12:21PM EDT | 65.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GL240510P00066000 | 2024-05-03 10:38AM EDT | 66.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GL240510P00067000 | 2024-05-03 1:12PM EDT | 67.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GL240510P00068000 | 2024-05-03 10:19AM EDT | 68.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GL240510P00069000 | 2024-05-03 10:24AM EDT | 69.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GL240510P00070000 | 2024-05-06 2:29PM EDT | 70.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| GL240510P00071000 | 2024-05-06 12:32PM EDT | 71.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| GL240510P00072000 | 2024-05-06 11:43AM EDT | 72.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| GL240510P00072500 | 2024-05-06 9:37AM EDT | 72.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GL240510P00073000 | 2024-05-03 1:59PM EDT | 73.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GL240510P00073500 | 2024-05-06 1:51PM EDT | 73.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| GL240510P00074000 | 2024-05-06 12:46PM EDT | 74.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GL240510P00075000 | 2024-05-06 3:58PM EDT | 75.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| GL240510P00075500 | 2024-05-06 12:37PM EDT | 75.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GL240510P00076000 | 2024-05-06 1:37PM EDT | 76.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GL240510P00076500 | 2024-05-06 3:11PM EDT | 76.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| GL240510P00077000 | 2024-05-06 11:47AM EDT | 77.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GL240510P00077500 | 2024-05-06 1:09PM EDT | 77.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| GL240510P00078000 | 2024-05-06 2:00PM EDT | 78.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| GL240510P00078500 | 2024-05-06 9:36AM EDT | 78.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GL240510P00079000 | 2024-05-06 1:00PM EDT | 79.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| GL240510P00079500 | 2024-05-03 11:08AM EDT | 79.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GL240510P00080000 | 2024-05-06 3:29PM EDT | 80.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| GL240510P00080500 | 2024-05-03 11:19AM EDT | 80.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| GL240510P00081000 | 2024-05-06 1:39PM EDT | 81.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GL240510P00082000 | 2024-05-06 2:09PM EDT | 82.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GL240510P00083000 | 2024-05-06 11:15AM EDT | 83.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GL240510P00084000 | 2024-04-26 2:45PM EDT | 84.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.