Globe Life Inc. (GL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 4, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GL241004C00085000 | 2024-09-18 1:08PM EDT | 85.00 | 22.15 | 17.80 | 21.50 | 0.00 | - | 5 | 0 | 283.79% |
| GL241004C00090000 | 2024-09-18 1:08PM EDT | 90.00 | 17.35 | 12.80 | 16.50 | 0.00 | - | 5 | 2 | 229.10% |
| GL241004C00096000 | 2024-10-03 9:56AM EDT | 96.00 | 7.70 | 7.40 | 10.10 | -4.71 | -37.95% | 6 | 6 | 145.22% |
| GL241004C00100000 | 2024-10-03 3:25PM EDT | 100.00 | 4.60 | 3.00 | 5.90 | -0.75 | -14.02% | 3 | 3 | 93.95% |
| GL241004C00101000 | 2024-09-11 2:49PM EDT | 101.00 | 3.20 | 2.80 | 4.00 | 0.00 | - | - | 1 | 40.04% |
| GL241004C00103000 | 2024-10-01 11:00AM EDT | 103.00 | 1.95 | 1.75 | 2.15 | 0.00 | - | 1 | 12 | 31.06% |
| GL241004C00104000 | 2024-10-03 10:39AM EDT | 104.00 | 0.70 | 1.05 | 1.95 | -0.80 | -53.33% | 16 | 11 | 48.19% |
| GL241004C00105000 | 2024-10-02 3:26PM EDT | 105.00 | 0.85 | 0.50 | 0.65 | 0.00 | - | 5 | 28 | 23.34% |
| GL241004C00106000 | 2024-10-03 9:30AM EDT | 106.00 | 0.45 | 0.00 | 0.70 | +0.05 | +12.50% | 1 | 58 | 38.14% |
| GL241004C00107000 | 2024-10-03 3:36PM EDT | 107.00 | 0.06 | 0.00 | 1.15 | -0.29 | -82.86% | 10 | 67 | 65.48% |
| GL241004C00108000 | 2024-10-02 2:58PM EDT | 108.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 13 | 29.98% |
| GL241004C00109000 | 2024-09-26 10:05AM EDT | 109.00 | 1.75 | 0.00 | 0.75 | 0.00 | - | - | 1 | 53.91% |
| GL241004C00110000 | 2024-10-01 10:34AM EDT | 110.00 | 0.08 | 0.00 | 1.00 | 0.00 | - | 20 | 38 | 68.36% |
| GL241004C00111000 | 2024-10-01 9:41AM EDT | 111.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 4 | 6 | 51.76% |
| GL241004C00112000 | 2024-10-01 3:40PM EDT | 112.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 1 | 44 | 58.01% |
| GL241004C00113000 | 2024-09-23 11:45AM EDT | 113.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | - | 1 | 91.50% |
| GL241004C00114000 | 2024-09-23 11:48AM EDT | 114.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 90.82% |
| GL241004C00115000 | 2024-09-27 3:42PM EDT | 115.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 6 | 11 | 97.46% |
PutsforOctober 4, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GL241004P00087000 | 2024-09-24 1:09PM EDT | 87.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | - | 1 | 183.20% |
| GL241004P00088000 | 2024-09-24 1:06PM EDT | 88.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | - | 1 | 162.70% |
| GL241004P00089000 | 2024-09-27 1:49PM EDT | 89.00 | 0.20 | 0.00 | 0.95 | 0.00 | - | 3 | 4 | 163.67% |
| GL241004P00090000 | 2024-09-27 1:50PM EDT | 90.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 11 | 13 | 157.23% |
| GL241004P00091000 | 2024-09-30 12:20PM EDT | 91.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 159 | 148.44% |
| GL241004P00094000 | 2024-09-27 3:06PM EDT | 94.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 2 | 122.46% |
| GL241004P00095000 | 2024-10-03 3:59PM EDT | 95.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 7 | 73.44% |
| GL241004P00098000 | 2024-09-27 3:14PM EDT | 98.00 | 0.38 | 0.00 | 0.25 | 0.00 | - | 193 | 159 | 59.96% |
| GL241004P00099000 | 2024-10-03 2:38PM EDT | 99.00 | 0.10 | 0.05 | 0.15 | -0.25 | -71.43% | 20 | 11 | 50.20% |
| GL241004P00100000 | 2024-10-02 10:23AM EDT | 100.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 5 | 136 | 47.66% |
| GL241004P00101000 | 2024-10-03 3:23PM EDT | 101.00 | 0.15 | 0.00 | 0.20 | -0.12 | -44.44% | 111 | 100 | 43.46% |
| GL241004P00102000 | 2024-09-30 1:14PM EDT | 102.00 | 0.26 | 0.10 | 0.40 | -0.14 | -35.00% | 10 | 12 | 45.22% |
| GL241004P00103000 | 2024-10-03 3:43PM EDT | 103.00 | 0.35 | 0.20 | 0.35 | -0.05 | -12.50% | 4 | 14 | 33.20% |
| GL241004P00104000 | 2024-10-03 11:01AM EDT | 104.00 | 1.17 | 0.40 | 0.60 | +0.44 | +60.27% | 10 | 224 | 31.35% |
| GL241004P00105000 | 2024-10-01 2:00PM EDT | 105.00 | 1.55 | 0.50 | 1.05 | 0.00 | - | 20 | 392 | 31.40% |
| GL241004P00106000 | 2024-10-01 3:10PM EDT | 106.00 | 2.20 | 1.40 | 1.65 | 0.00 | - | 15 | 266 | 31.10% |
| GL241004P00107000 | 2024-10-03 1:19PM EDT | 107.00 | 2.83 | 2.25 | 2.80 | +0.63 | +28.64% | 2 | 6 | 47.46% |
| GL241004P00108000 | 2024-10-03 1:18PM EDT | 108.00 | 3.96 | 2.10 | 4.90 | +2.66 | +204.62% | 6 | 18 | 97.75% |
| GL241004P00109000 | 2024-09-26 12:16PM EDT | 109.00 | 1.50 | 3.70 | 6.40 | 0.00 | - | - | 31 | 77.05% |
| GL241004P00110000 | 2024-09-26 11:34AM EDT | 110.00 | 1.85 | 4.10 | 6.80 | 0.00 | - | - | 9 | 57.62% |
© 2024 Yahoo. All rights reserved.