Globe Life Inc. (GL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240510C00090000 | 2024-05-07 3:46PM EDT | 2024-05-10 | 0.20 | 0.15 | 0.30 | +0.10 | +100.00% | 5 | 24 | 47.95% |
| GL240517C00090000 | 2024-05-07 3:56PM EDT | 2024-05-17 | 0.85 | 0.75 | 1.00 | +0.50 | +142.86% | 84 | 2,793 | 45.75% |
| GL240524C00090000 | 2024-05-07 3:52PM EDT | 2024-05-24 | 1.30 | 1.25 | 1.90 | +0.80 | +160.00% | 7 | 12 | 49.59% |
| GL240531C00090000 | 2024-05-07 3:26PM EDT | 2024-05-31 | 1.40 | 1.65 | 2.15 | +0.30 | +27.27% | 41 | 6 | 45.17% |
| GL240607C00090000 | 2024-05-07 2:33PM EDT | 2024-06-07 | 1.80 | 0.80 | 2.95 | +0.90 | +100.00% | 4 | 2 | 48.40% |
| GL240614C00090000 | 2024-05-06 3:45PM EDT | 2024-06-14 | 1.90 | 2.55 | 4.60 | 0.00 | - | 2 | 2 | 59.17% |
| GL240621C00090000 | 2024-05-07 3:31PM EDT | 2024-06-21 | 2.55 | 2.80 | 2.95 | +0.98 | +62.42% | 193 | 98 | 40.37% |
| GL240719C00090000 | 2024-05-07 3:44PM EDT | 2024-07-19 | 3.75 | 3.70 | 4.00 | +1.25 | +50.00% | 258 | 390 | 38.94% |
| GL240816C00090000 | 2024-05-07 3:40PM EDT | 2024-08-16 | 5.10 | 5.10 | 5.30 | +1.10 | +27.50% | 44 | 404 | 40.54% |
| GL241115C00090000 | 2024-05-07 11:53AM EDT | 2024-11-15 | 7.20 | 8.50 | 9.20 | +0.80 | +12.50% | 2 | 174 | 45.31% |
| GL250117C00090000 | 2024-05-03 10:02AM EDT | 2025-01-17 | 7.10 | 9.60 | 10.60 | 0.00 | - | 3 | 96 | 44.26% |
| GL250321C00090000 | 2024-05-02 9:30AM EDT | 2025-03-21 | 12.00 | 11.00 | 13.40 | 0.00 | - | 1 | 7 | 48.49% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240517P00090000 | 2024-05-06 10:05AM EDT | 2024-05-17 | 11.00 | 5.20 | 5.70 | 0.00 | - | 2 | 859 | 42.77% |
| GL240524P00090000 | 2024-05-02 1:55PM EDT | 2024-05-24 | 10.13 | 4.50 | 6.30 | 0.00 | - | - | 1 | 43.02% |
| GL240621P00090000 | 2024-04-30 12:52PM EDT | 2024-06-21 | 15.05 | 7.00 | 7.30 | 0.00 | - | 1 | 3 | 36.07% |
| GL240719P00090000 | 2024-05-07 1:23PM EDT | 2024-07-19 | 9.20 | 7.50 | 8.00 | -4.00 | -30.30% | 2 | 5 | 33.28% |
| GL240816P00090000 | 2024-05-06 1:42PM EDT | 2024-08-16 | 12.00 | 8.80 | 9.00 | 0.00 | - | 3 | 152 | 34.09% |
| GL241115P00090000 | 2024-05-07 10:32AM EDT | 2024-11-15 | 13.60 | 11.30 | 12.50 | -2.00 | -12.82% | 1 | 223 | 39.09% |
© 2024 Yahoo. All rights reserved.