Globe Life Inc. (GL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:24PM EDT. Market open.
Strike:80.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240510C00080000 | 2024-05-07 12:27PM EDT | 2024-05-10 | 3.60 | 3.90 | 4.20 | +1.45 | +67.44% | 8 | 63 | 55.66% |
| GL240517C00080000 | 2024-05-07 1:58PM EDT | 2024-05-17 | 4.85 | 4.70 | 5.00 | +1.86 | +62.21% | 134 | 2,622 | 50.59% |
| GL240524C00080000 | 2024-05-06 2:00PM EDT | 2024-05-24 | 4.70 | 5.40 | 5.70 | 0.00 | - | 14 | 169 | 50.22% |
| GL240531C00080000 | 2024-05-07 1:24PM EDT | 2024-05-31 | 5.89 | 4.40 | 6.20 | +1.99 | +51.03% | 1 | 16 | 48.88% |
| GL240607C00080000 | 2024-05-03 10:24AM EDT | 2024-06-07 | 6.20 | 6.30 | 6.80 | +2.20 | +55.00% | 1 | 1 | 49.76% |
| GL240614C00080000 | 2024-05-03 2:54PM EDT | 2024-06-14 | 4.00 | 6.80 | 7.20 | 0.00 | - | 1 | 1 | 48.99% |
| GL240621C00080000 | 2024-05-07 2:00PM EDT | 2024-06-21 | 7.25 | 7.10 | 7.30 | +1.65 | +29.46% | 93 | 316 | 46.00% |
| GL240719C00080000 | 2024-05-07 12:44PM EDT | 2024-07-19 | 7.60 | 8.00 | 8.30 | +0.85 | +12.59% | 59 | 430 | 43.31% |
| GL240816C00080000 | 2024-05-07 1:19PM EDT | 2024-08-16 | 9.50 | 9.50 | 9.80 | +1.30 | +15.85% | 36 | 365 | 45.82% |
| GL241115C00080000 | 2024-05-07 1:47PM EDT | 2024-11-15 | 12.90 | 12.60 | 14.00 | +3.33 | +34.80% | 1 | 248 | 51.42% |
| GL250117C00080000 | 2024-04-30 11:53AM EDT | 2025-01-17 | 12.75 | 13.50 | 14.50 | 0.00 | - | 41 | 99 | 46.52% |
| GL250321C00080000 | 2024-05-06 2:28PM EDT | 2025-03-21 | 15.80 | 15.40 | 16.60 | 0.00 | - | 1 | 160 | 48.75% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240510P00080000 | 2024-05-07 12:33PM EDT | 2024-05-10 | 0.50 | 0.35 | 0.45 | -0.65 | -56.52% | 13 | 43 | 48.63% |
| GL240517P00080000 | 2024-05-07 1:29PM EDT | 2024-05-17 | 1.30 | 1.05 | 1.30 | -0.70 | -35.00% | 42 | 1,963 | 48.10% |
| GL240524P00080000 | 2024-05-02 3:35PM EDT | 2024-05-24 | 4.30 | 1.70 | 1.80 | 0.00 | - | - | 5 | 45.34% |
| GL240531P00080000 | 2024-05-06 1:51PM EDT | 2024-05-31 | 2.85 | 2.05 | 2.20 | 0.00 | - | 45 | 48 | 43.56% |
| GL240621P00080000 | 2024-05-07 10:46AM EDT | 2024-06-21 | 3.90 | 3.00 | 3.20 | -0.58 | -12.95% | 2 | 75 | 41.28% |
| GL240719P00080000 | 2024-05-07 11:27AM EDT | 2024-07-19 | 4.10 | 3.80 | 4.00 | -0.50 | -10.87% | 17 | 215 | 38.22% |
| GL240816P00080000 | 2024-05-07 12:46PM EDT | 2024-08-16 | 5.20 | 4.90 | 5.10 | -0.60 | -10.34% | 41 | 180 | 39.14% |
| GL241115P00080000 | 2024-05-06 1:54PM EDT | 2024-11-15 | 8.67 | 7.30 | 7.80 | 0.00 | - | 4 | 101 | 40.11% |
| GL250117P00080000 | 2024-05-06 10:28AM EDT | 2025-01-17 | 10.40 | 7.90 | 9.00 | 0.00 | - | 5 | 13 | 39.33% |
© 2024 Yahoo. All rights reserved.