Globe Life Inc. (GL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:50PM EDT. Market open.
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240531C00065000 | 2024-05-08 2:08PM EDT | 65.00 | 25.25 | 15.90 | 19.30 | 0.00 | - | - | 3 | 142.82% |
| GL240531C00070000 | 2024-05-01 10:48AM EDT | 70.00 | 10.00 | 11.90 | 14.50 | 0.00 | - | 1 | 4 | 75.88% |
| GL240531C00075000 | 2024-05-07 1:24PM EDT | 75.00 | 9.83 | 7.80 | 8.20 | 0.00 | - | 1 | 6 | 51.56% |
| GL240531C00077000 | 2024-05-17 10:44AM EDT | 77.00 | 8.20 | 6.10 | 6.40 | 0.00 | - | 7 | 7 | 47.22% |
| GL240531C00079000 | 2024-05-17 12:54PM EDT | 79.00 | 7.00 | 4.50 | 4.90 | 0.00 | - | 6 | 6 | 47.17% |
| GL240531C00080000 | 2024-05-21 11:29AM EDT | 80.00 | 3.50 | 3.70 | 3.90 | -2.47 | -41.37% | 3 | 47 | 40.72% |
| GL240531C00082000 | 2024-05-21 1:27PM EDT | 82.00 | 2.50 | 2.45 | 2.60 | -1.60 | -39.02% | 8 | 12 | 39.06% |
| GL240531C00082500 | 2024-05-21 11:43AM EDT | 82.50 | 2.05 | 2.15 | 2.35 | -2.05 | -50.00% | 2 | 2 | 39.21% |
| GL240531C00083000 | 2024-05-21 10:09AM EDT | 83.00 | 1.90 | 1.90 | 2.10 | -2.10 | -52.50% | 3 | 13 | 39.06% |
| GL240531C00083500 | 2024-05-17 3:33PM EDT | 83.50 | 2.17 | 1.65 | 1.90 | -2.13 | -49.53% | 1 | 13 | 39.50% |
| GL240531C00084000 | 2024-05-17 3:39PM EDT | 84.00 | 3.90 | 1.40 | 2.25 | 0.00 | - | 3 | 4 | 49.37% |
| GL240531C00085000 | 2024-05-20 3:08PM EDT | 85.00 | 2.90 | 1.05 | 1.30 | 0.00 | - | 132 | 102 | 38.97% |
| GL240531C00086000 | 2024-05-21 9:59AM EDT | 86.00 | 1.05 | 0.80 | 1.50 | -1.40 | -57.14% | 4 | 4 | 48.78% |
| GL240531C00086500 | 2024-05-16 10:18AM EDT | 86.50 | 2.95 | 0.55 | 0.90 | 0.00 | - | 2 | 4 | 39.60% |
| GL240531C00087000 | 2024-05-21 12:51PM EDT | 87.00 | 0.66 | 0.55 | 0.80 | -1.22 | -64.89% | 3 | 45 | 39.94% |
| GL240531C00087500 | 2024-05-20 1:42PM EDT | 87.50 | 1.33 | 0.45 | 0.90 | 0.00 | - | 3 | 6 | 44.63% |
| GL240531C00088000 | 2024-05-21 1:18PM EDT | 88.00 | 0.55 | 0.40 | 0.55 | -0.83 | -60.14% | 11 | 31 | 38.67% |
| GL240531C00088500 | 2024-05-13 11:31AM EDT | 88.50 | 0.42 | 0.30 | 0.55 | -2.18 | -83.85% | 1 | 1 | 40.82% |
| GL240531C00089000 | 2024-05-20 11:48AM EDT | 89.00 | 1.06 | 0.30 | 0.50 | 0.00 | - | 24 | 24 | 41.55% |
| GL240531C00090000 | 2024-05-21 11:47AM EDT | 90.00 | 0.25 | 0.20 | 0.35 | -0.58 | -69.88% | 9 | 134 | 40.87% |
| GL240531C00091000 | 2024-05-20 3:36PM EDT | 91.00 | 0.65 | 0.15 | 0.40 | 0.00 | - | 1 | 6 | 46.29% |
| GL240531C00092000 | 2024-05-20 11:31AM EDT | 92.00 | 0.51 | 0.10 | 0.20 | 0.00 | - | 3 | 5 | 41.80% |
| GL240531C00093000 | 2024-05-13 11:29AM EDT | 93.00 | 1.15 | 0.05 | 0.20 | 0.00 | - | 1 | 1 | 45.02% |
| GL240531C00095000 | 2024-05-17 11:09AM EDT | 95.00 | 0.35 | 0.05 | 0.65 | 0.00 | - | 1 | 137 | 58.20% |
| GL240531C00096000 | 2024-05-20 11:46AM EDT | 96.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 15 | 63.48% |
| GL240531C00100000 | 2024-05-21 11:54AM EDT | 100.00 | 0.07 | 0.05 | 0.30 | -0.03 | -30.00% | 64 | 81 | 63.57% |
| GL240531C00105000 | 2024-05-14 3:14PM EDT | 105.00 | 0.20 | 0.05 | 0.10 | 0.00 | - | 8 | 36 | 66.41% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240531P00045000 | 2024-05-01 11:02AM EDT | 45.00 | 0.45 | 0.00 | 1.45 | 0.00 | - | - | 5 | 234.57% |
| GL240531P00050000 | 2024-05-21 10:24AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 89 | 115.63% |
| GL240531P00055000 | 2024-05-20 9:30AM EDT | 55.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 22 | 110.16% |
| GL240531P00060000 | 2024-05-20 1:36PM EDT | 60.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 10 | 32 | 96.48% |
| GL240531P00065000 | 2024-05-20 9:30AM EDT | 65.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 35 | 307 | 80.47% |
| GL240531P00070000 | 2024-05-20 2:42PM EDT | 70.00 | 0.18 | 0.20 | 0.30 | 0.00 | - | 2 | 164 | 64.26% |
| GL240531P00075000 | 2024-05-21 9:52AM EDT | 75.00 | 0.75 | 0.40 | 0.55 | +0.40 | +114.29% | 4 | 37 | 51.07% |
| GL240531P00076000 | 2024-05-21 11:34AM EDT | 76.00 | 0.83 | 0.50 | 0.60 | +0.37 | +80.43% | 26 | 146 | 49.95% |
| GL240531P00077000 | 2024-05-21 1:19PM EDT | 77.00 | 0.65 | 0.55 | 0.75 | +0.06 | +10.17% | 13 | 5 | 48.78% |
| GL240531P00078000 | 2024-05-21 1:02PM EDT | 78.00 | 0.85 | 0.80 | 0.90 | +0.19 | +28.79% | 549 | 8 | 46.83% |
| GL240531P00079000 | 2024-05-21 12:20PM EDT | 79.00 | 1.12 | 0.95 | 1.10 | -0.33 | -22.76% | 11 | 5 | 45.29% |
| GL240531P00080000 | 2024-05-21 12:57PM EDT | 80.00 | 1.37 | 1.25 | 1.40 | +0.59 | +75.64% | 23 | 162 | 44.87% |
| GL240531P00080500 | 2024-05-21 12:05PM EDT | 80.50 | 1.95 | 1.40 | 1.50 | +1.14 | +140.74% | 18 | 3 | 43.31% |
| GL240531P00081000 | 2024-05-21 12:05PM EDT | 81.00 | 2.15 | 1.50 | 1.70 | +1.20 | +126.32% | 43 | 156 | 43.41% |
| GL240531P00081500 | 2024-05-21 12:11PM EDT | 81.50 | 2.20 | 1.75 | 1.90 | +0.07 | +3.29% | 9 | 4 | 43.24% |
| GL240531P00082000 | 2024-05-20 10:37AM EDT | 82.00 | 1.30 | 1.95 | 2.15 | 0.00 | - | 11 | 13 | 43.65% |
| GL240531P00082500 | 2024-05-21 11:15AM EDT | 82.50 | 2.75 | 2.15 | 2.30 | +0.75 | +37.50% | 5 | 1 | 42.04% |
| GL240531P00083000 | 2024-05-20 3:52PM EDT | 83.00 | 1.30 | 2.40 | 2.55 | 0.00 | - | 2 | 3 | 41.87% |
| GL240531P00083500 | 2024-05-20 3:34PM EDT | 83.50 | 1.55 | 2.60 | 2.85 | 0.00 | - | 2 | 3 | 42.31% |
| GL240531P00084000 | 2024-05-17 3:53PM EDT | 84.00 | 1.72 | 2.90 | 3.20 | 0.00 | - | 2 | 9 | 43.36% |
| GL240531P00085000 | 2024-05-21 1:29PM EDT | 85.00 | 3.80 | 2.80 | 4.50 | +0.76 | +25.00% | 9 | 31 | 55.59% |
| GL240531P00086000 | 2024-05-15 3:59PM EDT | 86.00 | 2.05 | 3.60 | 4.50 | 0.00 | - | 6 | 6 | 43.16% |
| GL240531P00086500 | 2024-05-16 11:00AM EDT | 86.50 | 3.00 | 4.40 | 5.00 | 0.00 | - | 2 | 4 | 45.95% |
| GL240531P00087000 | 2024-05-20 2:01PM EDT | 87.00 | 3.40 | 3.40 | 5.30 | 0.00 | - | 3 | 6 | 44.48% |
| GL240531P00087500 | 2024-05-15 12:08PM EDT | 87.50 | 2.90 | 4.60 | 6.70 | 0.00 | - | - | 1 | 65.19% |
| GL240531P00088000 | 2024-05-13 11:24AM EDT | 88.00 | 3.50 | 4.10 | 6.10 | 0.00 | - | 1 | 1 | 45.02% |
| GL240531P00090000 | 2024-05-17 9:46AM EDT | 90.00 | 6.63 | 6.20 | 9.50 | 0.00 | - | 5 | 9 | 84.38% |
| GL240531P00091000 | 2024-05-14 11:46AM EDT | 91.00 | 4.00 | 7.90 | 10.50 | 0.00 | - | - | 5 | 60.79% |
| GL240531P00091500 | 2024-05-14 11:16AM EDT | 91.50 | 4.60 | 8.50 | 9.80 | 0.00 | - | - | 5 | 65.38% |
© 2024 Yahoo. All rights reserved.