Globe Life Inc. (GL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:27PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240517C00022500 | 2024-04-25 2:43PM EDT | 22.50 | 53.15 | 50.00 | 53.90 | 0.00 | - | 1 | 3 | 396.39% |
| GL240517C00025000 | 2024-04-25 2:43PM EDT | 25.00 | 50.75 | 47.60 | 51.20 | 0.00 | - | 1 | 17 | 353.03% |
| GL240517C00030000 | 2024-04-22 11:36AM EDT | 30.00 | 37.57 | 43.30 | 46.40 | 0.00 | - | 4 | 3 | 211.91% |
| GL240517C00035000 | 2024-04-23 1:34PM EDT | 35.00 | 40.65 | 38.60 | 41.60 | 0.00 | - | 8 | 39 | 198.63% |
| GL240517C00040000 | 2024-04-25 10:28AM EDT | 40.00 | 37.81 | 34.10 | 36.50 | 0.00 | - | 270 | 151 | 179.10% |
| GL240517C00045000 | 2024-04-25 2:46PM EDT | 45.00 | 30.20 | 29.80 | 31.00 | 0.00 | - | 275 | 146 | 154.88% |
| GL240517C00050000 | 2024-04-25 2:46PM EDT | 50.00 | 25.50 | 25.30 | 26.00 | 0.00 | - | 11 | 726 | 137.40% |
| GL240517C00055000 | 2024-04-25 2:41PM EDT | 55.00 | 21.55 | 20.90 | 22.60 | 0.00 | - | 4 | 469 | 140.58% |
| GL240517C00060000 | 2024-04-26 1:27PM EDT | 60.00 | 17.49 | 16.80 | 17.40 | +0.19 | +1.10% | 8 | 670 | 119.92% |
| GL240517C00065000 | 2024-04-26 1:39PM EDT | 65.00 | 13.15 | 12.90 | 13.60 | +0.27 | +2.10% | 51 | 1,483 | 111.82% |
| GL240517C00070000 | 2024-04-26 1:57PM EDT | 70.00 | 9.37 | 9.50 | 9.80 | -0.33 | -3.40% | 222 | 1,810 | 102.10% |
| GL240517C00075000 | 2024-04-26 2:05PM EDT | 75.00 | 6.50 | 6.30 | 6.80 | +0.10 | +1.56% | 210 | 2,214 | 93.34% |
| GL240517C00080000 | 2024-04-26 2:05PM EDT | 80.00 | 4.00 | 4.10 | 4.30 | +0.30 | +8.11% | 466 | 2,937 | 87.50% |
| GL240517C00085000 | 2024-04-26 2:06PM EDT | 85.00 | 2.65 | 2.60 | 2.75 | +0.70 | +35.90% | 407 | 1,446 | 85.57% |
| GL240517C00090000 | 2024-04-26 2:04PM EDT | 90.00 | 1.55 | 1.55 | 1.75 | +0.17 | +12.32% | 75 | 2,445 | 84.35% |
| GL240517C00095000 | 2024-04-26 2:07PM EDT | 95.00 | 0.95 | 0.85 | 1.05 | +0.10 | +12.05% | 56 | 1,372 | 82.57% |
| GL240517C00100000 | 2024-04-26 2:03PM EDT | 100.00 | 0.60 | 0.60 | 0.70 | +0.09 | +17.65% | 194 | 2,417 | 85.35% |
| GL240517C00105000 | 2024-04-26 11:23AM EDT | 105.00 | 0.25 | 0.30 | 0.40 | -0.05 | -16.67% | 22 | 289 | 83.50% |
| GL240517C00110000 | 2024-04-26 2:08PM EDT | 110.00 | 0.28 | 0.20 | 0.30 | +0.13 | +86.67% | 18 | 364 | 86.62% |
| GL240517C00115000 | 2024-04-26 1:17PM EDT | 115.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 7 | 737 | 86.82% |
| GL240517C00120000 | 2024-04-26 2:11PM EDT | 120.00 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 17 | 913 | 88.28% |
| GL240517C00125000 | 2024-04-26 2:07PM EDT | 125.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 5 | 795 | 91.02% |
| GL240517C00130000 | 2024-04-25 10:56AM EDT | 130.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 111 | 889 | 92.19% |
| GL240517C00135000 | 2024-04-25 3:57PM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 141 | 90.63% |
| GL240517C00140000 | 2024-04-24 3:02PM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 40 | 95.31% |
| GL240517C00145000 | 2024-04-22 3:11PM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 58 | 99.61% |
| GL240517C00150000 | 2024-04-22 10:01AM EDT | 150.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 62 | 103.91% |
| GL240517C00155000 | 2024-04-19 10:37AM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 10 | 108.59% |
| GL240517C00160000 | 2024-04-18 10:35AM EDT | 160.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 20 | 174.22% |
| GL240517C00165000 | 2024-04-15 12:18PM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 32 | 116.41% |
| GL240517C00170000 | 2024-04-25 3:44PM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 13 | 120.31% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240517P00020000 | 2024-04-25 11:22AM EDT | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 206 | 220.31% |
| GL240517P00022500 | 2024-04-24 10:04AM EDT | 22.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 14 | 79 | 271.09% |
| GL240517P00025000 | 2024-04-25 11:22AM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 104 | 184.38% |
| GL240517P00030000 | 2024-04-26 12:07PM EDT | 30.00 | 0.14 | 0.05 | 0.60 | +0.11 | +366.67% | 16 | 516 | 204.88% |
| GL240517P00035000 | 2024-04-26 12:17PM EDT | 35.00 | 0.70 | 0.05 | 0.65 | +0.60 | +600.00% | 30 | 433 | 175.78% |
| GL240517P00040000 | 2024-04-26 1:15PM EDT | 40.00 | 0.50 | 0.20 | 1.55 | +0.30 | +150.00% | 6 | 2,617 | 180.86% |
| GL240517P00045000 | 2024-04-26 2:08PM EDT | 45.00 | 0.95 | 0.85 | 1.00 | +0.60 | +171.43% | 26 | 2,812 | 154.30% |
| GL240517P00050000 | 2024-04-26 2:10PM EDT | 50.00 | 1.40 | 1.30 | 1.45 | +0.70 | +100.00% | 172 | 1,042 | 143.51% |
| GL240517P00055000 | 2024-04-26 2:08PM EDT | 55.00 | 1.96 | 1.90 | 2.15 | +0.96 | +96.00% | 574 | 3,526 | 134.18% |
| GL240517P00060000 | 2024-04-26 2:10PM EDT | 60.00 | 2.76 | 2.50 | 2.85 | +1.24 | +81.58% | 640 | 2,491 | 120.65% |
| GL240517P00065000 | 2024-04-26 2:07PM EDT | 65.00 | 3.90 | 3.60 | 4.00 | +1.50 | +63.03% | 543 | 1,683 | 112.01% |
| GL240517P00070000 | 2024-04-26 1:36PM EDT | 70.00 | 5.05 | 5.10 | 5.30 | +1.55 | +44.29% | 960 | 2,324 | 102.25% |
| GL240517P00075000 | 2024-04-26 2:03PM EDT | 75.00 | 7.00 | 7.00 | 7.30 | +1.70 | +32.08% | 44 | 1,825 | 94.17% |
| GL240517P00080000 | 2024-04-26 12:52PM EDT | 80.00 | 8.00 | 9.70 | 10.20 | +0.60 | +8.11% | 13 | 1,916 | 90.45% |
| GL240517P00085000 | 2024-04-26 10:57AM EDT | 85.00 | 10.60 | 13.10 | 13.60 | -0.20 | -1.85% | 2 | 1,071 | 87.70% |
| GL240517P00090000 | 2024-04-26 12:14PM EDT | 90.00 | 16.20 | 16.90 | 18.10 | +4.60 | +39.66% | 7 | 877 | 90.11% |
| GL240517P00095000 | 2024-04-26 12:40PM EDT | 95.00 | 20.30 | 21.60 | 22.40 | -0.50 | -2.40% | 6 | 393 | 94.29% |
| GL240517P00100000 | 2024-04-26 12:14PM EDT | 100.00 | 26.20 | 26.20 | 26.90 | +0.70 | +2.75% | 8 | 488 | 95.70% |
| GL240517P00105000 | 2024-04-23 11:38AM EDT | 105.00 | 32.00 | 30.00 | 32.20 | 0.00 | - | 4 | 33 | 92.24% |
| GL240517P00110000 | 2024-04-23 11:37AM EDT | 110.00 | 37.80 | 35.00 | 37.00 | 0.00 | - | 1 | 189 | 97.27% |
| GL240517P00115000 | 2024-04-22 12:36PM EDT | 115.00 | 48.20 | 40.00 | 42.30 | 0.00 | - | 3 | 31 | 111.82% |
| GL240517P00120000 | 2024-04-17 2:47PM EDT | 120.00 | 57.80 | 44.30 | 47.70 | 0.00 | - | 1,170 | 350 | 113.38% |
| GL240517P00125000 | 2024-04-11 11:55AM EDT | 125.00 | 43.30 | 49.00 | 52.90 | 0.00 | - | 12 | 0 | 118.16% |
| GL240517P00130000 | 2024-02-28 2:56PM EDT | 130.00 | 3.90 | 12.00 | 16.00 | 0.00 | - | 2 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.