Globe Life Inc. (GL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:59PM EDT. Market open.
Strike:75.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240510C00075000 | 2024-05-06 1:44PM EDT | 2024-05-10 | 6.30 | 8.00 | 8.60 | 0.00 | - | 20 | 20 | 71.58% |
| GL240517C00075000 | 2024-05-07 12:11PM EDT | 2024-05-17 | 8.65 | 8.50 | 9.00 | +1.69 | +24.28% | 19 | 1,848 | 59.23% |
| GL240524C00075000 | 2024-05-03 12:45PM EDT | 2024-05-24 | 5.50 | 8.10 | 9.70 | 0.00 | - | 21 | 210 | 65.55% |
| GL240531C00075000 | 2024-05-03 12:45PM EDT | 2024-05-31 | 6.00 | 9.10 | 9.70 | 0.00 | - | 1 | 6 | 50.83% |
| GL240607C00075000 | 2024-05-07 10:38AM EDT | 2024-06-07 | 8.70 | 9.70 | 10.10 | +0.70 | +8.75% | 3 | 1 | 51.88% |
| GL240621C00075000 | 2024-05-07 12:19PM EDT | 2024-06-21 | 10.50 | 10.30 | 10.50 | +1.90 | +22.09% | 30 | 261 | 49.79% |
| GL240719C00075000 | 2024-05-07 11:50AM EDT | 2024-07-19 | 10.90 | 10.30 | 11.40 | +0.90 | +9.00% | 1 | 321 | 46.59% |
| GL240816C00075000 | 2024-05-06 12:18PM EDT | 2024-08-16 | 10.94 | 12.20 | 13.30 | 0.00 | - | 100 | 927 | 52.27% |
| GL241115C00075000 | 2024-05-06 10:28AM EDT | 2024-11-15 | 13.32 | 15.30 | 15.90 | 0.00 | - | 3 | 106 | 50.11% |
| GL250117C00075000 | 2024-05-06 1:47PM EDT | 2025-01-17 | 16.20 | 16.40 | 17.20 | 0.00 | - | 6 | 26 | 48.71% |
| GL250321C00075000 | 2024-05-06 3:04PM EDT | 2025-03-21 | 18.00 | 17.90 | 20.50 | 0.00 | - | 1 | 35 | 50.78% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240510P00075000 | 2024-05-07 11:26AM EDT | 2024-05-10 | 0.24 | 0.10 | 0.20 | -0.10 | -29.41% | 3 | 156 | 64.26% |
| GL240517P00075000 | 2024-05-07 12:41PM EDT | 2024-05-17 | 0.50 | 0.50 | 0.60 | -0.45 | -47.37% | 71 | 1,499 | 55.08% |
| GL240524P00075000 | 2024-05-07 12:21PM EDT | 2024-05-24 | 0.95 | 0.85 | 1.00 | -0.43 | -31.16% | 11 | 109 | 51.66% |
| GL240531P00075000 | 2024-05-07 12:24PM EDT | 2024-05-31 | 1.30 | 1.05 | 1.30 | -0.58 | -30.85% | 7 | 28 | 50.29% |
| GL240607P00075000 | 2024-04-26 10:02AM EDT | 2024-06-07 | 6.00 | 1.45 | 1.60 | 0.00 | - | 1 | 1 | 48.68% |
| GL240621P00075000 | 2024-05-07 12:02PM EDT | 2024-06-21 | 2.00 | 1.80 | 1.90 | -0.30 | -13.04% | 18 | 513 | 43.99% |
| GL240719P00075000 | 2024-05-06 11:46AM EDT | 2024-07-19 | 3.70 | 2.55 | 2.65 | 0.00 | - | 3 | 271 | 41.05% |
| GL240816P00075000 | 2024-05-06 3:08PM EDT | 2024-08-16 | 4.00 | 3.50 | 3.70 | 0.00 | - | 26 | 173 | 42.16% |
| GL241115P00075000 | 2024-05-03 3:21PM EDT | 2024-11-15 | 7.88 | 5.60 | 7.20 | 0.00 | - | 2 | 484 | 47.19% |
| GL250117P00075000 | 2024-04-22 3:51PM EDT | 2025-01-17 | 15.38 | 6.50 | 7.10 | 0.00 | - | 1 | 0 | 40.57% |
© 2024 Yahoo. All rights reserved.