Globe Life Inc. (GL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240517C00065000 | 2024-05-07 3:32PM EDT | 2024-05-17 | 20.00 | 20.20 | 20.80 | +3.20 | +19.05% | 7 | 1,243 | 100.59% |
| GL240621C00065000 | 2024-05-06 2:34PM EDT | 2024-06-21 | 18.10 | 20.90 | 22.60 | 0.00 | - | 1 | 125 | 74.90% |
| GL240719C00065000 | 2024-05-03 10:08AM EDT | 2024-07-19 | 15.55 | 20.90 | 23.20 | 0.00 | - | 2 | 67 | 62.72% |
| GL240816C00065000 | 2024-05-07 11:30AM EDT | 2024-08-16 | 19.50 | 21.70 | 22.70 | +1.03 | +5.58% | 3 | 135 | 54.93% |
| GL241115C00065000 | 2024-05-07 3:07PM EDT | 2024-11-15 | 23.40 | 23.60 | 25.90 | +2.90 | +14.15% | 2 | 102 | 56.21% |
| GL250117C00065000 | 2024-05-06 1:50PM EDT | 2025-01-17 | 22.50 | 24.60 | 26.10 | 0.00 | - | 1 | 11 | 51.84% |
| GL250321C00065000 | 2024-05-01 11:46AM EDT | 2025-03-21 | 22.50 | 24.90 | 28.10 | 0.00 | - | 6 | 6 | 51.50% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240510P00065000 | 2024-05-07 3:55PM EDT | 2024-05-10 | 0.09 | 0.00 | 0.35 | -0.06 | -40.00% | 26 | 205 | 145.90% |
| GL240517P00065000 | 2024-05-07 3:43PM EDT | 2024-05-17 | 0.15 | 0.05 | 0.20 | -0.10 | -40.00% | 27 | 1,610 | 82.81% |
| GL240524P00065000 | 2024-05-03 3:20PM EDT | 2024-05-24 | 0.80 | 0.10 | 0.40 | 0.00 | - | 5 | 159 | 73.63% |
| GL240531P00065000 | 2024-05-07 1:23PM EDT | 2024-05-31 | 0.45 | 0.00 | 0.65 | -0.65 | -59.09% | 2 | 305 | 66.02% |
| GL240607P00065000 | 2024-05-06 9:51AM EDT | 2024-06-07 | 1.05 | 0.35 | 1.50 | 0.00 | - | 1 | 9 | 75.78% |
| GL240621P00065000 | 2024-05-07 3:27PM EDT | 2024-06-21 | 0.61 | 0.45 | 0.70 | -0.54 | -46.96% | 12 | 621 | 55.62% |
| GL240719P00065000 | 2024-05-07 2:14PM EDT | 2024-07-19 | 1.00 | 0.50 | 1.05 | -0.45 | -31.03% | 11 | 185 | 51.73% |
| GL240816P00065000 | 2024-05-06 11:20AM EDT | 2024-08-16 | 2.27 | 1.30 | 1.50 | 0.00 | - | 1 | 419 | 49.32% |
| GL241115P00065000 | 2024-05-03 3:01PM EDT | 2024-11-15 | 4.50 | 2.55 | 3.80 | 0.00 | - | 3 | 322 | 51.50% |
| GL250117P00065000 | 2024-05-07 1:48PM EDT | 2025-01-17 | 3.71 | 3.20 | 3.80 | -2.09 | -36.03% | 3 | 127 | 44.71% |
| GL250321P00065000 | 2024-05-07 3:14PM EDT | 2025-03-21 | 4.46 | 3.80 | 4.50 | -1.54 | -25.67% | 1 | 202 | 43.34% |
© 2024 Yahoo. All rights reserved.