Globe Life Inc. (GL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240503C00060000 | 2024-04-26 11:23AM EDT | 60.00 | 14.95 | 15.40 | 18.40 | +14.95 | - | 1 | 0 | 174.22% |
| GL240503C00065000 | 2024-04-26 11:23AM EDT | 65.00 | 10.50 | 10.80 | 13.40 | +10.50 | - | 1 | 0 | 138.97% |
| GL240503C00072000 | 2024-04-26 12:54PM EDT | 72.00 | 6.00 | 5.80 | 8.60 | +6.00 | - | 21 | - | 135.35% |
| GL240503C00073000 | 2024-04-26 3:06PM EDT | 73.00 | 5.83 | 5.80 | 8.00 | +5.83 | - | 2 | - | 142.53% |
| GL240503C00074000 | 2024-04-26 1:00PM EDT | 74.00 | 4.50 | 4.70 | 6.50 | +4.50 | - | 3 | - | 122.17% |
| GL240503C00075000 | 2024-04-26 3:58PM EDT | 75.00 | 4.80 | 4.50 | 5.00 | +4.80 | - | 30 | 0 | 113.33% |
| GL240503C00075500 | 2024-04-26 2:17PM EDT | 75.50 | 4.16 | 4.20 | 4.70 | +4.16 | - | 21 | 12 | 111.87% |
| GL240503C00076000 | 2024-04-26 2:16PM EDT | 76.00 | 3.90 | 3.90 | 4.40 | +3.90 | - | 17 | 206 | 110.21% |
| GL240503C00076500 | 2024-04-26 12:50PM EDT | 76.50 | 3.27 | 3.60 | 4.80 | +3.27 | - | 2 | 13 | 117.33% |
| GL240503C00077000 | 2024-04-26 3:24PM EDT | 77.00 | 3.50 | 3.30 | 5.00 | +3.50 | - | 134 | 0 | 121.68% |
| GL240503C00077500 | 2024-04-26 11:15AM EDT | 77.50 | 2.25 | 2.45 | 5.00 | +2.25 | - | 1 | 2 | 116.11% |
| GL240503C00078000 | 2024-04-26 1:21PM EDT | 78.00 | 2.60 | 2.25 | 4.80 | +2.60 | - | 5 | 30 | 116.11% |
| GL240503C00078500 | 2024-04-26 3:53PM EDT | 78.50 | 2.75 | 2.15 | 3.80 | +2.75 | - | 5 | 11 | 106.74% |
| GL240503C00079000 | 2024-04-26 11:15AM EDT | 79.00 | 1.75 | 1.60 | 3.60 | +1.75 | - | 1 | 0 | 101.61% |
| GL240503C00079500 | 2024-04-26 11:14AM EDT | 79.50 | 1.60 | 1.10 | 4.00 | +1.60 | - | 5 | 3 | 104.83% |
| GL240503C00080000 | 2024-04-26 3:57PM EDT | 80.00 | 2.20 | 1.85 | 2.30 | +2.20 | - | 161 | 32 | 96.24% |
| GL240503C00080500 | 2024-04-26 10:57AM EDT | 80.50 | 1.50 | 1.65 | 3.70 | +1.50 | - | 16 | 13 | 117.04% |
| GL240503C00081000 | 2024-04-26 3:39PM EDT | 81.00 | 1.69 | 1.10 | 2.80 | +1.69 | - | 3 | 0 | 100.98% |
| GL240503C00081500 | 2024-04-26 10:29AM EDT | 81.50 | 1.20 | 1.40 | 2.45 | +1.20 | - | 1 | 0 | 104.25% |
| GL240503C00082000 | 2024-04-26 12:51PM EDT | 82.00 | 1.20 | 1.10 | 2.60 | +1.20 | - | 3 | 1 | 105.86% |
| GL240503C00082500 | 2024-04-26 3:23PM EDT | 82.50 | 1.20 | 0.30 | 2.45 | +1.20 | - | 3 | 0 | 95.07% |
| GL240503C00084000 | 2024-04-26 1:58PM EDT | 84.00 | 0.90 | 0.80 | 1.10 | +0.90 | - | 6 | 0 | 90.72% |
| GL240503C00085000 | 2024-04-26 3:57PM EDT | 85.00 | 0.85 | 0.65 | 0.85 | +0.85 | - | 67 | 10 | 89.06% |
| GL240503C00086000 | 2024-04-26 11:25AM EDT | 86.00 | 0.55 | 0.55 | 0.75 | +0.55 | - | 10 | 10 | 90.53% |
| GL240503C00086500 | 2024-04-25 10:09AM EDT | 86.50 | 1.05 | 0.50 | 0.65 | +1.05 | - | - | 1 | 89.80% |
| GL240503C00087000 | 2024-04-26 3:45PM EDT | 87.00 | 0.53 | 0.45 | 0.60 | +0.53 | - | 20 | 10 | 90.04% |
| GL240503C00090000 | 2024-04-26 2:36PM EDT | 90.00 | 0.35 | 0.10 | 0.35 | +0.35 | - | 173 | 235 | 85.55% |
| GL240503C00095000 | 2024-04-26 2:19PM EDT | 95.00 | 0.32 | 0.00 | 1.10 | +0.32 | - | 3 | 0 | 129.10% |
| GL240503C00105000 | 2024-04-26 2:19PM EDT | 105.00 | 0.42 | 0.00 | 0.50 | +0.42 | - | 3 | 0 | 143.55% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240503P00045000 | 2024-04-26 3:37PM EDT | 45.00 | 0.25 | 0.15 | 0.40 | +0.25 | - | 12 | 1 | 231.64% |
| GL240503P00050000 | 2024-04-26 2:51PM EDT | 50.00 | 0.55 | 0.25 | 1.00 | +0.55 | - | 172 | 23 | 227.93% |
| GL240503P00055000 | 2024-04-26 3:02PM EDT | 55.00 | 0.87 | 0.55 | 1.45 | +0.87 | - | 142 | 48 | 210.55% |
| GL240503P00060000 | 2024-04-26 3:43PM EDT | 60.00 | 1.25 | 0.45 | 1.40 | +1.25 | - | 498 | 56 | 162.50% |
| GL240503P00065000 | 2024-04-26 3:34PM EDT | 65.00 | 1.95 | 1.50 | 2.20 | +1.95 | - | 698 | 168 | 158.30% |
| GL240503P00070000 | 2024-04-26 3:29PM EDT | 70.00 | 2.75 | 2.50 | 3.30 | +2.75 | - | 233 | 57 | 142.04% |
| GL240503P00072000 | 2024-04-26 1:26PM EDT | 72.00 | 3.50 | 2.15 | 3.40 | +3.50 | - | 67 | - | 116.50% |
| GL240503P00072500 | 2024-04-26 3:28PM EDT | 72.50 | 3.40 | 2.05 | 3.60 | +3.40 | - | 34 | - | 112.31% |
| GL240503P00073000 | 2024-04-26 11:08AM EDT | 73.00 | 2.20 | 2.10 | 3.70 | +2.20 | - | 127 | - | 108.69% |
| GL240503P00073500 | 2024-04-26 11:20AM EDT | 73.50 | 3.10 | 2.50 | 3.80 | +3.10 | - | 62 | - | 109.57% |
| GL240503P00074000 | 2024-04-26 2:16PM EDT | 74.00 | 4.30 | 3.50 | 4.10 | +4.30 | - | 143 | - | 120.80% |
| GL240503P00075000 | 2024-04-26 3:06PM EDT | 75.00 | 4.56 | 3.80 | 4.20 | +4.56 | - | 6 | 25 | 113.33% |
| GL240503P00075500 | 2024-04-26 11:49AM EDT | 75.50 | 4.20 | 4.00 | 4.40 | +4.20 | - | 3 | 3 | 111.87% |
| GL240503P00076000 | 2024-04-26 11:20AM EDT | 76.00 | 4.10 | 4.10 | 4.60 | +4.10 | - | 23 | 7 | 108.94% |
| GL240503P00076500 | 2024-04-26 11:08AM EDT | 76.50 | 3.40 | 4.10 | 5.00 | +3.40 | - | 4 | 3 | 107.03% |
| GL240503P00077000 | 2024-04-26 10:26AM EDT | 77.00 | 3.90 | 4.30 | 5.10 | +3.90 | - | 9 | 1 | 103.61% |
| GL240503P00077500 | 2024-04-26 10:34AM EDT | 77.50 | 4.40 | 4.50 | 5.70 | +4.40 | - | 4 | 0 | 106.40% |
| GL240503P00078500 | 2024-04-25 10:04AM EDT | 78.50 | 4.70 | 4.70 | 5.90 | +4.70 | - | - | 2 | 95.56% |
| GL240503P00079500 | 2024-04-26 10:27AM EDT | 79.50 | 5.50 | 5.20 | 6.40 | +5.50 | - | 1 | 0 | 91.26% |
| GL240503P00081000 | 2024-04-25 9:30AM EDT | 81.00 | 6.30 | 5.00 | 7.40 | +6.30 | - | - | 1 | 70.75% |
| GL240503P00084000 | 2024-04-26 11:25AM EDT | 84.00 | 10.26 | 7.60 | 9.60 | +10.26 | - | 10 | 10 | 65.43% |
| GL240503P00085000 | 2024-04-26 11:25AM EDT | 85.00 | 11.20 | 8.10 | 10.50 | +11.20 | - | 10 | 10 | 107.67% |
© 2024 Yahoo. All rights reserved.