Globe Life Inc. (GL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:57PM EDT. Market open.
Strike:95.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240510C00095000 | 2024-05-07 3:36PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | -0.45 | -90.00% | 4 | 12 | 53.13% |
| GL240517C00095000 | 2024-05-07 2:40PM EDT | 2024-05-17 | 0.15 | 0.15 | 0.25 | 0.00 | - | 243 | 1,392 | 44.04% |
| GL240524C00095000 | 2024-05-07 12:38PM EDT | 2024-05-24 | 0.30 | 0.35 | 0.50 | -0.30 | -50.00% | 3 | 2 | 41.55% |
| GL240531C00095000 | 2024-05-07 3:32PM EDT | 2024-05-31 | 0.55 | 0.55 | 1.10 | +0.15 | +37.50% | 8 | 7 | 45.97% |
| GL240607C00095000 | 2024-05-07 12:07PM EDT | 2024-06-07 | 0.75 | 0.85 | 1.05 | +0.20 | +36.36% | 1 | 47 | 39.92% |
| GL240621C00095000 | 2024-05-07 12:44PM EDT | 2024-06-21 | 0.97 | 1.30 | 1.55 | +0.25 | +34.72% | 5 | 84 | 38.89% |
| GL240719C00095000 | 2024-05-07 3:32PM EDT | 2024-07-19 | 2.09 | 2.05 | 2.30 | +0.57 | +37.50% | 1 | 103 | 36.65% |
| GL240816C00095000 | 2024-05-07 2:44PM EDT | 2024-08-16 | 3.00 | 3.30 | 3.50 | +0.45 | +17.65% | 3 | 42 | 38.75% |
| GL241115C00095000 | 2024-05-06 1:06PM EDT | 2024-11-15 | 5.00 | 6.40 | 6.90 | 0.00 | - | 4 | 87 | 42.54% |
| GL250117C00095000 | 2024-05-07 2:18PM EDT | 2025-01-17 | 7.20 | 7.30 | 8.30 | +1.15 | +19.01% | 1 | 18 | 41.91% |
| GL250321C00095000 | 2024-05-03 3:01PM EDT | 2025-03-21 | 7.02 | 9.40 | 10.60 | 0.00 | - | 1 | 18 | 44.80% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240517P00095000 | 2024-05-02 2:08PM EDT | 2024-05-17 | 15.20 | 9.20 | 10.20 | 0.00 | - | 1 | 81 | 53.76% |
| GL240621P00095000 | 2024-04-16 11:58AM EDT | 2024-06-21 | 38.45 | 10.20 | 11.30 | 0.00 | - | 1 | 3 | 39.65% |
| GL240719P00095000 | 2024-05-02 12:44PM EDT | 2024-07-19 | 17.15 | 11.20 | 13.30 | 0.00 | - | 2 | 3 | 46.36% |
| GL240816P00095000 | 2024-04-30 3:33PM EDT | 2024-08-16 | 20.80 | 11.80 | 13.00 | 0.00 | - | 16 | 133 | 37.66% |
| GL241115P00095000 | 2024-05-01 2:30PM EDT | 2024-11-15 | 19.60 | 14.20 | 15.20 | 0.00 | - | 12 | 304 | 36.84% |
| GL250117P00095000 | 2024-04-12 11:44AM EDT | 2025-01-17 | 41.38 | 14.30 | 15.80 | 0.00 | - | 2 | 2 | 34.16% |
© 2024 Yahoo. All rights reserved.