Globe Life Inc. (GL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240510C00085000 | 2024-05-07 3:43PM EDT | 2024-05-10 | 1.60 | 1.60 | 1.80 | +1.15 | +255.56% | 20 | 63 | 48.39% |
| GL240517C00085000 | 2024-05-07 3:58PM EDT | 2024-05-17 | 2.75 | 2.55 | 2.80 | +1.77 | +180.61% | 295 | 1,402 | 46.14% |
| GL240524C00085000 | 2024-05-07 3:40PM EDT | 2024-05-24 | 3.60 | 3.30 | 3.60 | +2.10 | +140.00% | 3 | 14 | 46.70% |
| GL240531C00085000 | 2024-05-07 12:52PM EDT | 2024-05-31 | 2.85 | 3.80 | 4.10 | +0.40 | +16.33% | 8 | 9 | 45.26% |
| GL240607C00085000 | 2024-05-07 3:34PM EDT | 2024-06-07 | 4.55 | 4.40 | 4.70 | +2.00 | +78.43% | 22 | 7 | 46.00% |
| GL240621C00085000 | 2024-05-07 3:55PM EDT | 2024-06-21 | 5.22 | 5.10 | 5.40 | +1.62 | +45.00% | 330 | 706 | 44.19% |
| GL240719C00085000 | 2024-05-07 3:27PM EDT | 2024-07-19 | 5.80 | 6.10 | 6.30 | +1.30 | +28.89% | 133 | 188 | 40.75% |
| GL240816C00085000 | 2024-05-07 3:34PM EDT | 2024-08-16 | 7.45 | 7.60 | 7.80 | +2.15 | +40.57% | 2 | 186 | 43.12% |
| GL241115C00085000 | 2024-05-07 1:21PM EDT | 2024-11-15 | 10.00 | 11.00 | 11.50 | +1.50 | +17.65% | 5 | 180 | 46.48% |
| GL250117C00085000 | 2024-05-03 10:52AM EDT | 2025-01-17 | 8.15 | 12.10 | 12.90 | 0.00 | - | 2 | 53 | 45.36% |
| GL250321C00085000 | 2024-05-07 3:13PM EDT | 2025-03-21 | 13.70 | 13.60 | 15.20 | +2.70 | +24.55% | 2 | 5 | 48.04% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240517P00085000 | 2024-05-07 3:48PM EDT | 2024-05-17 | 2.15 | 2.15 | 2.35 | -2.20 | -50.57% | 23 | 1,059 | 41.24% |
| GL240524P00085000 | 2024-05-07 12:23PM EDT | 2024-05-24 | 4.00 | 2.80 | 3.10 | -4.40 | -52.38% | 6 | 7 | 42.19% |
| GL240531P00085000 | 2024-05-01 3:57PM EDT | 2024-05-31 | 7.96 | 3.20 | 3.50 | 0.00 | - | - | 9 | 40.31% |
| GL240621P00085000 | 2024-05-07 12:48PM EDT | 2024-06-21 | 5.20 | 4.30 | 4.50 | -0.80 | -13.33% | 2 | 65 | 38.04% |
| GL240719P00085000 | 2024-05-07 3:14PM EDT | 2024-07-19 | 5.70 | 5.10 | 5.40 | -1.20 | -17.39% | 31 | 105 | 35.90% |
| GL240816P00085000 | 2024-05-07 3:32PM EDT | 2024-08-16 | 6.60 | 6.20 | 6.50 | -1.50 | -18.52% | 15 | 179 | 36.73% |
| GL241115P00085000 | 2024-05-02 11:52AM EDT | 2024-11-15 | 12.80 | 8.80 | 9.60 | 0.00 | - | 16 | 69 | 39.36% |
| GL250117P00085000 | 2024-04-24 9:51AM EDT | 2025-01-17 | 14.15 | 9.30 | 10.60 | 0.00 | - | 1 | 4 | 37.74% |
| GL250321P00085000 | 2024-05-02 3:11PM EDT | 2025-03-21 | 13.90 | 9.90 | 12.30 | 0.00 | - | - | 42 | 39.25% |
© 2024 Yahoo. All rights reserved.