Globe Life Inc. (GL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:58PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240517C00020000 | 2024-04-23 11:21AM EDT | 20.00 | 49.00 | 55.10 | 58.50 | 0.00 | - | - | 1 | 314.84% |
| GL240517C00022500 | 2024-04-25 2:43PM EDT | 22.50 | 53.15 | 52.20 | 55.90 | 0.00 | - | 1 | 3 | 209.38% |
| GL240517C00025000 | 2024-04-25 2:43PM EDT | 25.00 | 50.75 | 50.00 | 53.50 | 0.00 | - | 1 | 17 | 256.25% |
| GL240517C00030000 | 2024-04-22 11:36AM EDT | 30.00 | 37.57 | 45.10 | 48.60 | 0.00 | - | 4 | 3 | 231.64% |
| GL240517C00035000 | 2024-04-23 1:34PM EDT | 35.00 | 40.65 | 40.80 | 43.50 | 0.00 | - | 8 | 39 | 224.02% |
| GL240517C00040000 | 2024-04-25 10:28AM EDT | 40.00 | 37.81 | 35.80 | 38.50 | 0.00 | - | 270 | 151 | 190.43% |
| GL240517C00045000 | 2024-04-25 2:46PM EDT | 45.00 | 30.20 | 31.00 | 33.40 | 0.00 | - | 275 | 146 | 163.67% |
| GL240517C00050000 | 2024-04-25 2:46PM EDT | 50.00 | 25.50 | 26.50 | 27.60 | 0.00 | - | 11 | 726 | 128.52% |
| GL240517C00055000 | 2024-04-30 12:16PM EDT | 55.00 | 22.60 | 21.90 | 22.90 | -1.94 | -7.91% | 7 | 460 | 119.43% |
| GL240517C00060000 | 2024-04-30 10:49AM EDT | 60.00 | 17.70 | 17.50 | 18.40 | -3.00 | -14.49% | 5 | 656 | 111.13% |
| GL240517C00065000 | 2024-04-30 11:59AM EDT | 65.00 | 14.33 | 13.30 | 14.00 | -1.57 | -9.87% | 35 | 1,442 | 100.51% |
| GL240517C00070000 | 2024-04-30 1:23PM EDT | 70.00 | 9.45 | 9.40 | 10.00 | -2.95 | -23.79% | 50 | 1,819 | 90.63% |
| GL240517C00075000 | 2024-04-30 1:28PM EDT | 75.00 | 6.20 | 6.00 | 6.60 | -2.20 | -26.19% | 112 | 2,043 | 82.13% |
| GL240517C00075500 | 2024-04-30 10:08AM EDT | 75.50 | 7.20 | 5.60 | 6.00 | +0.40 | +5.88% | 1 | 31 | 78.37% |
| GL240517C00076000 | 2024-04-30 12:05PM EDT | 76.00 | 6.00 | 5.50 | 5.80 | -1.90 | -24.05% | 34 | 133 | 79.79% |
| GL240517C00076500 | 2024-04-30 10:16AM EDT | 76.50 | 5.50 | 5.10 | 5.40 | -0.20 | -3.51% | 3 | 151 | 77.34% |
| GL240517C00077000 | 2024-04-30 9:50AM EDT | 77.00 | 5.40 | 4.80 | 5.10 | -0.10 | -1.82% | 101 | 26 | 76.32% |
| GL240517C00077500 | 2024-04-30 12:23PM EDT | 77.50 | 5.20 | 4.50 | 4.90 | +0.80 | +18.18% | 8 | 15 | 75.90% |
| GL240517C00078000 | 2024-04-30 12:58PM EDT | 78.00 | 4.70 | 4.30 | 4.60 | -1.50 | -24.19% | 15 | 24 | 75.39% |
| GL240517C00078500 | 2024-04-30 11:58AM EDT | 78.50 | 4.80 | 4.00 | 4.40 | -1.20 | -20.00% | 1 | 32 | 74.76% |
| GL240517C00079500 | 2024-04-29 9:49AM EDT | 79.50 | 6.40 | 3.60 | 3.80 | 0.00 | - | 9 | 11 | 73.14% |
| GL240517C00080000 | 2024-04-30 1:31PM EDT | 80.00 | 3.60 | 3.30 | 3.70 | -1.91 | -34.66% | 104 | 2,683 | 72.90% |
| GL240517C00080500 | 2024-04-30 9:30AM EDT | 80.50 | 3.00 | 3.20 | 3.40 | -2.26 | -42.97% | 20 | 27 | 72.56% |
| GL240517C00081000 | 2024-04-25 2:40PM EDT | 81.00 | 3.20 | 3.00 | 3.20 | 0.00 | - | - | 1 | 72.10% |
| GL240517C00082500 | 2024-04-26 3:56PM EDT | 82.50 | 3.55 | 2.45 | 2.65 | 0.00 | - | 10 | 10 | 70.75% |
| GL240517C00083500 | 2024-04-29 11:10AM EDT | 83.50 | 3.50 | 1.95 | 2.35 | 0.00 | - | 10 | 10 | 68.70% |
| GL240517C00085000 | 2024-04-30 12:56PM EDT | 85.00 | 1.90 | 1.70 | 1.90 | -1.30 | -40.62% | 145 | 1,410 | 68.90% |
| GL240517C00085500 | 2024-04-25 1:16PM EDT | 85.50 | 2.05 | 1.60 | 1.80 | 0.00 | - | - | 1 | 69.04% |
| GL240517C00086000 | 2024-04-25 10:35AM EDT | 86.00 | 2.42 | 1.40 | 1.70 | 0.00 | - | - | 2 | 68.16% |
| GL240517C00087000 | 2024-04-26 11:31AM EDT | 87.00 | 1.66 | 1.25 | 1.45 | 0.00 | - | 20 | 20 | 67.92% |
| GL240517C00090000 | 2024-04-30 9:55AM EDT | 90.00 | 0.90 | 0.70 | 1.20 | -0.85 | -48.57% | 83 | 2,422 | 69.14% |
| GL240517C00095000 | 2024-04-30 1:22PM EDT | 95.00 | 0.35 | 0.35 | 0.50 | -0.55 | -61.11% | 64 | 1,391 | 67.48% |
| GL240517C00100000 | 2024-04-30 1:22PM EDT | 100.00 | 0.25 | 0.15 | 0.25 | -0.20 | -44.44% | 221 | 2,485 | 67.87% |
| GL240517C00105000 | 2024-04-30 12:27PM EDT | 105.00 | 0.17 | 0.05 | 0.15 | -0.08 | -32.00% | 17 | 287 | 69.14% |
| GL240517C00110000 | 2024-04-30 12:05PM EDT | 110.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 50 | 338 | 74.41% |
| GL240517C00115000 | 2024-04-30 10:58AM EDT | 115.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 3 | 733 | 88.09% |
| GL240517C00120000 | 2024-04-29 2:55PM EDT | 120.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 14 | 910 | 84.77% |
| GL240517C00125000 | 2024-04-26 3:26PM EDT | 125.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 795 | 91.02% |
| GL240517C00130000 | 2024-04-25 10:56AM EDT | 130.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 111 | 889 | 89.84% |
| GL240517C00135000 | 2024-04-29 2:25PM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 142 | 95.31% |
| GL240517C00140000 | 2024-04-24 3:02PM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 40 | 100.78% |
| GL240517C00145000 | 2024-04-22 3:11PM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 58 | 106.25% |
| GL240517C00150000 | 2024-04-22 10:01AM EDT | 150.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 62 | 110.94% |
| GL240517C00155000 | 2024-04-19 10:37AM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 10 | 115.63% |
| GL240517C00160000 | 2024-04-18 10:35AM EDT | 160.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | - | 20 | 160.55% |
| GL240517C00165000 | 2024-04-15 12:18PM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 32 | 124.22% |
| GL240517C00170000 | 2024-04-25 3:44PM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 13 | 128.13% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240517P00020000 | 2024-04-25 11:22AM EDT | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 206 | 247.66% |
| GL240517P00022500 | 2024-04-24 10:04AM EDT | 22.50 | 0.05 | 0.00 | 0.60 | 0.00 | - | 14 | 79 | 292.97% |
| GL240517P00025000 | 2024-04-30 12:24PM EDT | 25.00 | 0.10 | 0.05 | 0.10 | +0.04 | +66.67% | 26 | 103 | 218.75% |
| GL240517P00030000 | 2024-04-30 11:24AM EDT | 30.00 | 0.10 | 0.00 | 0.20 | -0.01 | -9.09% | 20 | 562 | 192.19% |
| GL240517P00035000 | 2024-04-30 10:14AM EDT | 35.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 1 | 410 | 180.86% |
| GL240517P00040000 | 2024-04-26 3:55PM EDT | 40.00 | 0.48 | 0.05 | 0.45 | 0.00 | - | 16 | 2,629 | 158.98% |
| GL240517P00045000 | 2024-04-30 1:42PM EDT | 45.00 | 0.31 | 0.15 | 0.55 | -0.14 | -29.79% | 4 | 2,908 | 142.09% |
| GL240517P00050000 | 2024-04-30 1:19PM EDT | 50.00 | 0.51 | 0.40 | 0.55 | -0.34 | -40.00% | 191 | 1,311 | 125.68% |
| GL240517P00055000 | 2024-04-30 1:38PM EDT | 55.00 | 0.70 | 0.65 | 0.80 | -0.55 | -44.00% | 369 | 3,967 | 113.57% |
| GL240517P00060000 | 2024-04-30 1:19PM EDT | 60.00 | 1.20 | 1.10 | 1.25 | -0.51 | -29.82% | 601 | 3,010 | 104.10% |
| GL240517P00065000 | 2024-04-30 1:38PM EDT | 65.00 | 1.90 | 1.80 | 1.90 | -0.60 | -24.00% | 507 | 2,094 | 94.63% |
| GL240517P00070000 | 2024-04-30 1:35PM EDT | 70.00 | 3.00 | 2.50 | 3.00 | -0.43 | -12.54% | 186 | 3,113 | 83.33% |
| GL240517P00075000 | 2024-04-30 12:38PM EDT | 75.00 | 4.64 | 4.30 | 4.70 | -0.36 | -7.20% | 169 | 1,792 | 77.98% |
| GL240517P00075500 | 2024-04-26 3:50PM EDT | 75.50 | 6.60 | 4.50 | 4.90 | 0.00 | - | 102 | 180 | 77.27% |
| GL240517P00076000 | 2024-04-30 10:45AM EDT | 76.00 | 4.80 | 4.80 | 5.10 | -2.10 | -30.43% | 35 | 65 | 77.20% |
| GL240517P00076500 | 2024-04-30 10:52AM EDT | 76.50 | 4.90 | 5.00 | 5.30 | -1.40 | -22.22% | 15 | 98 | 76.25% |
| GL240517P00077000 | 2024-04-30 11:06AM EDT | 77.00 | 5.10 | 5.20 | 5.50 | -0.87 | -14.57% | 8 | 37 | 75.22% |
| GL240517P00077500 | 2024-04-30 12:33PM EDT | 77.50 | 5.60 | 5.50 | 5.70 | 0.00 | - | 20 | 18 | 74.80% |
| GL240517P00078000 | 2024-04-30 11:48AM EDT | 78.00 | 5.00 | 5.50 | 5.90 | -1.00 | -16.67% | 122 | 105 | 72.07% |
| GL240517P00078500 | 2024-04-30 9:45AM EDT | 78.50 | 6.90 | 5.90 | 6.20 | +0.60 | +9.52% | 21 | 38 | 72.90% |
| GL240517P00079500 | 2024-04-25 12:50PM EDT | 79.50 | 7.20 | 6.50 | 6.70 | 0.00 | - | - | 17 | 72.02% |
| GL240517P00080000 | 2024-04-30 12:35PM EDT | 80.00 | 6.90 | 6.70 | 7.00 | +0.45 | +6.98% | 3 | 1,917 | 71.02% |
| GL240517P00080500 | 2024-04-25 10:32AM EDT | 80.50 | 7.29 | 7.10 | 7.30 | 0.00 | - | - | 6 | 71.41% |
| GL240517P00081500 | 2024-04-25 10:14AM EDT | 81.50 | 7.50 | 7.60 | 7.90 | 0.00 | - | - | 2 | 69.58% |
| GL240517P00085000 | 2024-04-30 11:42AM EDT | 85.00 | 8.40 | 10.10 | 10.40 | -2.20 | -20.75% | 19 | 1,069 | 68.46% |
| GL240517P00086500 | 2024-04-25 11:22AM EDT | 86.50 | 12.70 | 11.20 | 11.60 | 0.00 | - | - | 3 | 67.63% |
| GL240517P00090000 | 2024-04-30 12:52PM EDT | 90.00 | 14.05 | 13.30 | 14.90 | -2.15 | -13.27% | 1 | 863 | 60.79% |
| GL240517P00095000 | 2024-04-26 3:49PM EDT | 95.00 | 20.30 | 18.30 | 20.00 | 0.00 | - | 22 | 384 | 75.88% |
| GL240517P00100000 | 2024-04-26 2:45PM EDT | 100.00 | 25.70 | 23.20 | 24.80 | 0.00 | - | 12 | 476 | 83.01% |
| GL240517P00105000 | 2024-04-23 11:38AM EDT | 105.00 | 32.00 | 26.80 | 29.40 | 0.00 | - | 4 | 33 | 107.72% |
| GL240517P00110000 | 2024-04-23 11:37AM EDT | 110.00 | 37.80 | 33.10 | 35.50 | 0.00 | - | 1 | 189 | 115.33% |
| GL240517P00115000 | 2024-04-22 12:36PM EDT | 115.00 | 48.20 | 38.00 | 40.50 | 0.00 | - | 3 | 31 | 123.54% |
| GL240517P00120000 | 2024-04-17 2:47PM EDT | 120.00 | 57.80 | 43.00 | 45.50 | 0.00 | - | 1,170 | 350 | 132.81% |
| GL240517P00125000 | 2024-04-11 11:55AM EDT | 125.00 | 43.30 | 46.80 | 50.50 | 0.00 | - | 12 | 0 | 108.01% |
| GL240517P00130000 | 2024-02-28 2:56PM EDT | 130.00 | 3.90 | 12.00 | 16.00 | 0.00 | - | 2 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.