Globe Life Inc. (GL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240517C00070000 | 2024-05-07 3:46PM EDT | 2024-05-17 | 15.00 | 15.30 | 16.00 | +2.75 | +22.45% | 99 | 1,808 | 85.16% |
| GL240524C00070000 | 2024-04-29 9:55AM EDT | 2024-05-24 | 12.50 | 15.00 | 17.90 | 0.00 | - | 1 | 0 | 89.06% |
| GL240531C00070000 | 2024-05-01 10:48AM EDT | 2024-05-31 | 10.00 | 15.10 | 17.90 | 0.00 | - | 1 | 4 | 76.56% |
| GL240607C00070000 | 2024-05-07 2:33PM EDT | 2024-06-07 | 15.00 | 15.20 | 18.00 | +5.02 | +50.30% | 2 | 4 | 69.43% |
| GL240621C00070000 | 2024-05-03 1:29PM EDT | 2024-06-21 | 10.80 | 16.20 | 17.00 | 0.00 | - | 4 | 309 | 57.91% |
| GL240719C00070000 | 2024-05-06 2:45PM EDT | 2024-07-19 | 14.00 | 16.90 | 18.00 | 0.00 | - | 33 | 145 | 54.66% |
| GL240816C00070000 | 2024-05-06 12:43PM EDT | 2024-08-16 | 14.15 | 17.70 | 18.30 | 0.00 | - | 119 | 519 | 51.11% |
| GL241115C00070000 | 2024-05-06 9:49AM EDT | 2024-11-15 | 20.00 | 19.50 | 21.10 | +3.50 | +21.21% | 1 | 156 | 53.96% |
| GL250117C00070000 | 2024-05-02 11:57AM EDT | 2025-01-17 | 18.33 | 21.40 | 22.50 | 0.00 | - | 10 | 85 | 50.62% |
| GL250321C00070000 | 2024-05-06 9:30AM EDT | 2025-03-21 | 18.00 | 22.30 | 24.20 | 0.00 | - | 1 | 82 | 50.45% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240510P00070000 | 2024-05-06 2:29PM EDT | 2024-05-10 | 0.25 | 0.00 | 0.25 | 0.00 | - | 11 | 137 | 104.69% |
| GL240517P00070000 | 2024-05-07 3:58PM EDT | 2024-05-17 | 0.25 | 0.20 | 0.25 | -0.10 | -30.30% | 11 | 3,047 | 70.90% |
| GL240524P00070000 | 2024-05-07 11:12AM EDT | 2024-05-24 | 0.55 | 0.35 | 0.45 | -0.55 | -50.00% | 8 | 83 | 63.18% |
| GL240531P00070000 | 2024-05-03 3:44PM EDT | 2024-05-31 | 1.65 | 0.45 | 0.70 | 0.00 | - | 10 | 162 | 58.94% |
| GL240607P00070000 | 2024-05-07 11:23AM EDT | 2024-06-07 | 1.04 | 0.60 | 0.90 | -0.44 | -29.73% | 2 | 119 | 56.15% |
| GL240621P00070000 | 2024-05-07 2:30PM EDT | 2024-06-21 | 1.00 | 0.75 | 1.00 | -0.47 | -31.97% | 109 | 476 | 51.17% |
| GL240719P00070000 | 2024-05-07 11:24AM EDT | 2024-07-19 | 1.85 | 1.20 | 1.50 | -0.30 | -13.95% | 7 | 169 | 46.36% |
| GL240816P00070000 | 2024-05-06 11:20AM EDT | 2024-08-16 | 3.31 | 1.95 | 2.10 | 0.00 | - | 1 | 123 | 44.95% |
| GL241115P00070000 | 2024-05-07 12:48PM EDT | 2024-11-15 | 4.43 | 3.80 | 4.20 | -0.69 | -13.48% | 1 | 153 | 44.80% |
| GL250117P00070000 | 2024-05-07 3:28PM EDT | 2025-01-17 | 4.70 | 4.40 | 4.90 | -5.25 | -52.76% | 7 | 107 | 42.16% |
| GL250321P00070000 | 2024-04-23 11:14AM EDT | 2025-03-21 | 12.60 | 5.00 | 7.00 | 0.00 | - | 1 | 2 | 46.20% |
© 2024 Yahoo. All rights reserved.