Globe Life Inc. (GL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:16AM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240621C00020000 | 2024-04-17 3:44PM EDT | 20.00 | 44.11 | 64.40 | 68.50 | 0.00 | - | - | 3 | 1,560.35% |
| GL240621C00030000 | 2024-04-15 10:21AM EDT | 30.00 | 29.40 | 56.30 | 59.30 | 0.00 | - | 15 | 30 | 1,211.91% |
| GL240621C00035000 | 2024-04-23 12:16PM EDT | 35.00 | 40.23 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| GL240621C00040000 | 2024-05-01 1:36PM EDT | 40.00 | 39.15 | 41.30 | 45.50 | 0.00 | - | 3 | 1 | 667.58% |
| GL240621C00045000 | 2024-05-01 3:01PM EDT | 45.00 | 35.73 | 36.10 | 40.50 | 0.00 | - | 2 | 3 | 573.24% |
| GL240621C00050000 | 2024-05-21 2:00PM EDT | 50.00 | 33.22 | 28.20 | 30.20 | 0.00 | - | 1 | 41 | 219.92% |
| GL240621C00055000 | 2024-05-21 10:11AM EDT | 55.00 | 27.54 | 23.20 | 25.70 | 0.00 | - | 2 | 65 | 209.18% |
| GL240621C00060000 | 2024-05-21 12:04PM EDT | 60.00 | 22.00 | 18.20 | 20.20 | 0.00 | - | 1 | 78 | 143.36% |
| GL240621C00065000 | 2024-06-14 12:51PM EDT | 65.00 | 12.93 | 13.60 | 14.90 | 0.00 | - | 10 | 106 | 112.89% |
| GL240621C00070000 | 2024-05-22 9:43AM EDT | 70.00 | 15.55 | 8.40 | 10.40 | 0.00 | - | 2 | 295 | 87.30% |
| GL240621C00072000 | 2024-06-12 2:41PM EDT | 72.00 | 10.31 | 6.60 | 7.80 | 0.00 | - | - | 2 | 60.74% |
| GL240621C00073000 | 2024-05-24 10:07AM EDT | 73.00 | 9.80 | 5.50 | 7.00 | 0.00 | - | 1 | 0 | 56.84% |
| GL240621C00075000 | 2024-06-17 10:55AM EDT | 75.00 | 4.45 | 3.70 | 4.60 | +1.15 | +34.85% | 1 | 243 | 56.84% |
| GL240621C00076000 | 2024-06-14 3:59PM EDT | 76.00 | 2.75 | 3.10 | 3.70 | 0.00 | - | 2 | 3 | 51.47% |
| GL240621C00076500 | 2024-06-14 2:59PM EDT | 76.50 | 2.25 | 2.95 | 3.30 | 0.00 | - | - | 5 | 50.00% |
| GL240621C00077000 | 2024-06-14 1:27PM EDT | 77.00 | 1.85 | 2.65 | 2.90 | 0.00 | - | 23 | 268 | 48.15% |
| GL240621C00077500 | 2024-06-14 3:46PM EDT | 77.50 | 1.60 | 2.30 | 2.55 | 0.00 | - | 21 | 21 | 47.27% |
| GL240621C00078000 | 2024-06-17 10:41AM EDT | 78.00 | 1.90 | 1.95 | 2.15 | +0.30 | +18.75% | 7 | 9 | 44.43% |
| GL240621C00078500 | 2024-06-17 10:19AM EDT | 78.50 | 1.70 | 1.65 | 1.80 | +0.60 | +54.55% | 2 | 24 | 42.48% |
| GL240621C00079000 | 2024-06-17 10:55AM EDT | 79.00 | 1.45 | 1.35 | 1.55 | +0.56 | +59.57% | 17 | 9 | 42.63% |
| GL240621C00079500 | 2024-06-17 10:18AM EDT | 79.50 | 1.16 | 1.15 | 1.25 | -1.74 | -60.00% | 9 | 19 | 40.72% |
| GL240621C00080000 | 2024-06-17 10:49AM EDT | 80.00 | 1.02 | 0.90 | 1.05 | +0.42 | +70.00% | 3 | 427 | 40.82% |
| GL240621C00080500 | 2024-06-17 10:18AM EDT | 80.50 | 0.85 | 0.75 | 0.85 | +0.35 | +70.00% | 9 | 47 | 40.23% |
| GL240621C00081000 | 2024-06-12 3:07PM EDT | 81.00 | 2.05 | 0.60 | 0.70 | 0.00 | - | 13 | 81 | 40.33% |
| GL240621C00081500 | 2024-06-17 10:47AM EDT | 81.50 | 0.55 | 0.45 | 0.60 | +0.20 | +57.14% | 14 | 68 | 41.41% |
| GL240621C00082000 | 2024-06-17 10:53AM EDT | 82.00 | 0.40 | 0.35 | 0.45 | +0.10 | +33.33% | 6 | 140 | 40.14% |
| GL240621C00082500 | 2024-06-17 9:50AM EDT | 82.50 | 0.25 | 0.30 | 0.35 | -0.29 | -53.70% | 21 | 26 | 39.84% |
| GL240621C00083000 | 2024-06-17 10:55AM EDT | 83.00 | 0.25 | 0.20 | 0.30 | -0.10 | -28.57% | 2 | 179 | 41.02% |
| GL240621C00083500 | 2024-06-17 10:40AM EDT | 83.50 | 0.22 | 0.15 | 0.25 | +0.02 | +10.00% | 1,026 | 146 | 41.80% |
| GL240621C00084000 | 2024-06-13 1:35PM EDT | 84.00 | 0.30 | 0.15 | 0.70 | 0.00 | - | 9 | 21 | 53.13% |
| GL240621C00085000 | 2024-06-17 9:51AM EDT | 85.00 | 0.13 | 0.10 | 0.20 | -0.08 | -38.10% | 3 | 851 | 47.75% |
| GL240621C00086000 | 2024-06-17 10:23AM EDT | 86.00 | 0.08 | 0.05 | 0.20 | -0.12 | -60.00% | 3 | 118 | 53.22% |
| GL240621C00086500 | 2024-06-10 3:59PM EDT | 86.50 | 0.10 | 0.05 | 0.75 | -0.40 | -80.00% | 1 | 58 | 67.48% |
| GL240621C00087000 | 2024-06-17 9:30AM EDT | 87.00 | 0.34 | 0.05 | 0.25 | +0.17 | +100.00% | 1 | 116 | 54.69% |
| GL240621C00088000 | 2024-06-10 12:59PM EDT | 88.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 6 | 128 | 75.98% |
| GL240621C00089000 | 2024-06-13 12:42PM EDT | 89.00 | 0.11 | 0.05 | 0.75 | 0.00 | - | 2 | 13 | 81.54% |
| GL240621C00090000 | 2024-06-17 9:30AM EDT | 90.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 6 | 458 | 60.55% |
| GL240621C00091000 | 2024-06-07 3:00PM EDT | 91.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 5 | 14 | 90.53% |
| GL240621C00092000 | 2024-05-28 10:27AM EDT | 92.00 | 0.05 | 0.00 | 0.05 | -0.40 | -47.06% | 20 | 2 | 58.20% |
| GL240621C00093000 | 2024-06-05 3:11PM EDT | 93.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 2 | 102 | 61.72% |
| GL240621C00095000 | 2024-06-14 11:06AM EDT | 95.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 2 | 669 | 84.18% |
| GL240621C00096000 | 2024-05-29 12:19PM EDT | 96.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| GL240621C00100000 | 2024-06-13 11:49AM EDT | 100.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 551 | 132.03% |
| GL240621C00105000 | 2024-06-14 10:15AM EDT | 105.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 15 | 77 | 152.15% |
| GL240621C00110000 | 2024-06-11 1:31PM EDT | 110.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 116 | 123.44% |
| GL240621C00115000 | 2024-06-10 9:37AM EDT | 115.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 40 | 238 | 188.09% |
| GL240621C00120000 | 2024-06-05 11:31AM EDT | 120.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 13 | 204.49% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240621P00020000 | 2024-05-16 11:48AM EDT | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 97 | 478.13% |
| GL240621P00022500 | 2024-04-12 3:31PM EDT | 22.50 | 0.70 | 0.00 | 0.75 | 0.00 | - | 3 | 2 | 588.67% |
| GL240621P00025000 | 2024-05-09 9:50AM EDT | 25.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 13 | 19 | 542.19% |
| GL240621P00030000 | 2024-05-28 9:30AM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 48 | 93 | 342.19% |
| GL240621P00035000 | 2024-05-24 2:26PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 22 | 268.75% |
| GL240621P00040000 | 2024-06-12 12:34PM EDT | 40.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 139 | 228.13% |
| GL240621P00045000 | 2024-06-14 9:31AM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 495 | 190.63% |
| GL240621P00050000 | 2024-06-14 9:32AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 348 | 157.81% |
| GL240621P00055000 | 2024-06-10 3:18PM EDT | 55.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 251 | 196.48% |
| GL240621P00060000 | 2024-06-13 9:51AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 269 | 99.22% |
| GL240621P00065000 | 2024-06-17 10:59AM EDT | 65.00 | 0.06 | 0.05 | 0.25 | -0.09 | -60.00% | 23 | 659 | 97.85% |
| GL240621P00069000 | 2024-06-14 3:51PM EDT | 69.00 | 0.22 | 0.05 | 0.20 | 0.00 | - | - | 578 | 69.92% |
| GL240621P00070000 | 2024-06-17 10:12AM EDT | 70.00 | 0.15 | 0.10 | 0.15 | -0.10 | -40.00% | 309 | 1,077 | 63.67% |
| GL240621P00072000 | 2024-06-12 11:00AM EDT | 72.00 | 0.19 | 0.10 | 0.20 | 0.00 | - | 73 | 269 | 53.71% |
| GL240621P00073000 | 2024-06-14 3:58PM EDT | 73.00 | 0.35 | 0.10 | 0.25 | 0.00 | - | 4 | 118 | 54.10% |
| GL240621P00074000 | 2024-06-17 10:24AM EDT | 74.00 | 0.25 | 0.20 | 0.30 | -0.35 | -58.33% | 3 | 131 | 49.90% |
| GL240621P00075000 | 2024-06-17 10:33AM EDT | 75.00 | 0.32 | 0.30 | 0.35 | -0.53 | -62.35% | 9 | 1,081 | 44.82% |
| GL240621P00076000 | 2024-06-17 10:48AM EDT | 76.00 | 0.45 | 0.40 | 0.55 | -0.56 | -55.45% | 22 | 96 | 44.68% |
| GL240621P00076500 | 2024-06-17 10:47AM EDT | 76.50 | 0.55 | 0.50 | 0.60 | -0.42 | -43.30% | 21 | 1,228 | 41.99% |
| GL240621P00077000 | 2024-06-17 9:58AM EDT | 77.00 | 0.75 | 0.60 | 0.75 | -1.07 | -58.79% | 1 | 61 | 42.09% |
| GL240621P00077500 | 2024-06-14 1:27PM EDT | 77.50 | 1.85 | 0.75 | 0.90 | 0.00 | - | 3 | 14 | 41.55% |
| GL240621P00078000 | 2024-06-17 10:28AM EDT | 78.00 | 0.95 | 0.90 | 1.05 | -1.05 | -52.50% | 17 | 101 | 40.33% |
| GL240621P00078500 | 2024-06-14 1:13PM EDT | 78.50 | 2.10 | 1.10 | 1.25 | 0.00 | - | 582 | 531 | 39.89% |
| GL240621P00079000 | 2024-06-17 9:45AM EDT | 79.00 | 1.50 | 1.30 | 1.50 | -1.08 | -41.86% | 5 | 147 | 40.09% |
| GL240621P00079500 | 2024-06-14 12:48PM EDT | 79.50 | 2.55 | 1.55 | 1.75 | 0.00 | - | 10 | 85 | 39.50% |
| GL240621P00080000 | 2024-06-14 1:27PM EDT | 80.00 | 1.81 | 1.85 | 2.05 | -1.59 | -46.76% | 5 | 637 | 39.60% |
| GL240621P00080500 | 2024-06-13 12:46PM EDT | 80.50 | 2.35 | 2.00 | 2.90 | 0.00 | - | 4 | 28 | 54.69% |
| GL240621P00081000 | 2024-06-17 10:45AM EDT | 81.00 | 2.65 | 2.35 | 2.70 | -0.22 | -7.67% | 1 | 69 | 38.97% |
| GL240621P00081500 | 2024-06-14 3:55PM EDT | 81.50 | 4.10 | 2.75 | 4.00 | 0.00 | - | 935 | 232 | 67.48% |
| GL240621P00082000 | 2024-06-14 2:07PM EDT | 82.00 | 5.10 | 3.20 | 3.60 | 0.00 | - | 4 | 47 | 43.90% |
| GL240621P00082500 | 2024-06-13 11:32AM EDT | 82.50 | 3.40 | 3.60 | 4.00 | 0.00 | - | 1 | 59 | 44.04% |
| GL240621P00083000 | 2024-06-14 10:39AM EDT | 83.00 | 5.20 | 4.00 | 4.40 | 0.00 | - | 7 | 105 | 43.46% |
| GL240621P00083500 | 2024-06-10 12:46PM EDT | 83.50 | 3.50 | 4.40 | 4.90 | 0.00 | - | 2 | 18 | 46.78% |
| GL240621P00084000 | 2024-06-07 11:01AM EDT | 84.00 | 3.70 | 4.50 | 5.40 | 0.00 | - | 2 | 6 | 50.00% |
| GL240621P00085000 | 2024-06-17 10:17AM EDT | 85.00 | 6.30 | 5.80 | 6.30 | -1.20 | -16.00% | 2 | 758 | 50.98% |
| GL240621P00086000 | 2024-06-04 2:07PM EDT | 86.00 | 5.18 | 6.60 | 7.40 | 0.00 | - | 3 | 11 | 62.21% |
| GL240621P00087000 | 2024-05-28 11:50AM EDT | 87.00 | 5.10 | 7.30 | 8.40 | 0.00 | - | 1 | 4 | 67.97% |
| GL240621P00088000 | 2024-05-30 3:31PM EDT | 88.00 | 6.20 | 8.40 | 10.00 | 0.00 | - | 1 | 0 | 59.96% |
| GL240621P00090000 | 2024-06-11 2:45PM EDT | 90.00 | 9.70 | 10.30 | 12.10 | 0.00 | - | 5 | 11 | 69.53% |
| GL240621P00091000 | 2024-05-22 10:36AM EDT | 91.00 | 7.20 | 11.50 | 13.40 | 0.00 | - | - | 0 | 92.38% |
| GL240621P00095000 | 2024-06-10 9:30AM EDT | 95.00 | 14.10 | 15.00 | 18.00 | 0.00 | - | 1 | 0 | 115.23% |
| GL240621P00100000 | 2024-06-03 10:47AM EDT | 100.00 | 16.64 | 19.20 | 23.00 | 0.00 | - | 6 | 4 | 93.75% |
© 2024 Yahoo. All rights reserved.