Globe Life Inc. (GL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:50AM EDT. Market open.
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240607C00055000 | 2024-05-14 3:14PM EDT | 55.00 | 35.00 | 25.60 | 29.00 | 0.00 | - | - | 1 | 108.01% |
| GL240607C00060000 | 2024-05-14 11:38AM EDT | 60.00 | 30.10 | 20.50 | 24.10 | 0.00 | - | 1 | 1 | 87.99% |
| GL240607C00070000 | 2024-05-07 2:33PM EDT | 70.00 | 15.00 | 10.50 | 12.70 | 0.00 | - | 2 | 4 | 63.97% |
| GL240607C00075000 | 2024-05-16 12:24PM EDT | 75.00 | 10.00 | 6.20 | 8.80 | 0.00 | - | 1 | 4 | 64.36% |
| GL240607C00080000 | 2024-05-16 1:25PM EDT | 80.00 | 6.80 | 3.70 | 4.40 | 0.00 | - | 7 | 9 | 46.24% |
| GL240607C00085000 | 2024-05-21 10:16AM EDT | 85.00 | 1.85 | 1.65 | 1.85 | -1.15 | -38.33% | 2 | 47 | 42.33% |
| GL240607C00090000 | 2024-05-20 3:44PM EDT | 90.00 | 1.40 | 0.55 | 0.70 | 0.00 | - | 3 | 25 | 42.73% |
| GL240607C00095000 | 2024-05-14 12:44PM EDT | 95.00 | 1.88 | 0.20 | 0.30 | 0.00 | - | 48 | 45 | 46.00% |
| GL240607C00100000 | 2024-05-20 1:52PM EDT | 100.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | 4 | 239 | 53.03% |
| GL240607C00105000 | 2024-04-30 9:42AM EDT | 105.00 | 0.65 | 0.05 | 0.75 | 0.00 | - | - | 14 | 72.46% |
| GL240607C00110000 | 2024-04-30 11:48AM EDT | 110.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240607P00050000 | 2024-05-07 10:18AM EDT | 50.00 | 0.16 | 0.10 | 0.35 | 0.00 | - | 7 | 12 | 121.48% |
| GL240607P00055000 | 2024-04-25 10:18AM EDT | 55.00 | 1.03 | 0.10 | 0.45 | 0.00 | - | - | 1 | 104.88% |
| GL240607P00060000 | 2024-05-06 12:55PM EDT | 60.00 | 0.50 | 0.10 | 0.50 | 0.00 | - | 3 | 4 | 86.82% |
| GL240607P00065000 | 2024-05-16 1:25PM EDT | 65.00 | 0.45 | 0.30 | 0.45 | 0.00 | - | 6 | 14 | 71.78% |
| GL240607P00070000 | 2024-05-20 2:36PM EDT | 70.00 | 0.37 | 0.45 | 0.70 | 0.00 | - | 12 | 133 | 59.77% |
| GL240607P00075000 | 2024-05-17 9:30AM EDT | 75.00 | 1.30 | 1.10 | 1.40 | 0.00 | - | 1 | 11 | 54.00% |
| GL240607P00080000 | 2024-05-21 10:29AM EDT | 80.00 | 2.30 | 2.35 | 2.85 | +1.04 | +82.54% | 4 | 21 | 52.39% |
| GL240607P00085000 | 2024-05-17 12:50PM EDT | 85.00 | 3.29 | 4.80 | 5.20 | 0.00 | - | 20 | 27 | 47.12% |
| GL240607P00090000 | 2024-05-17 12:50PM EDT | 90.00 | 6.35 | 8.40 | 9.10 | 0.00 | - | 10 | 36 | 50.27% |
| GL240607P00095000 | 2024-05-09 9:51AM EDT | 95.00 | 6.24 | 12.50 | 14.50 | 0.00 | - | 2 | 2 | 51.81% |
© 2024 Yahoo. All rights reserved.