Globe Life Inc. (GL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:10AM EDT. Market open.
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240816C00050000 | 2024-04-26 1:20PM EDT | 50.00 | 27.76 | 29.20 | 31.40 | 0.00 | - | 1 | 38 | 86.82% |
| GL240816C00055000 | 2024-04-25 2:46PM EDT | 55.00 | 23.00 | 24.80 | 26.40 | 0.00 | - | 30 | 211 | 76.16% |
| GL240816C00060000 | 2024-04-25 3:05PM EDT | 60.00 | 19.50 | 21.20 | 22.20 | -0.10 | -0.51% | 5 | 124 | 72.58% |
| GL240816C00065000 | 2024-04-26 12:00PM EDT | 65.00 | 15.60 | 17.50 | 18.60 | 0.00 | - | 2 | 136 | 69.12% |
| GL240816C00070000 | 2024-04-26 1:39PM EDT | 70.00 | 14.00 | 14.30 | 15.50 | +0.50 | +3.70% | 2 | 421 | 67.15% |
| GL240816C00075000 | 2024-04-30 9:55AM EDT | 75.00 | 10.70 | 11.50 | 11.70 | -2.50 | -18.94% | 10 | 880 | 62.23% |
| GL240816C00080000 | 2024-04-29 2:42PM EDT | 80.00 | 8.48 | 8.80 | 9.20 | -1.52 | -15.20% | 4 | 381 | 59.66% |
| GL240816C00085000 | 2024-04-30 10:35AM EDT | 85.00 | 6.90 | 6.60 | 7.30 | -1.30 | -15.85% | 7 | 108 | 58.22% |
| GL240816C00090000 | 2024-04-29 9:36AM EDT | 90.00 | 5.73 | 4.80 | 5.60 | 0.00 | - | 2 | 361 | 56.51% |
| GL240816C00095000 | 2024-04-30 10:18AM EDT | 95.00 | 3.28 | 3.50 | 4.30 | -0.32 | -8.89% | 40 | 64 | 55.63% |
| GL240816C00100000 | 2024-04-30 10:27AM EDT | 100.00 | 2.60 | 2.50 | 3.50 | -1.10 | -29.73% | 20 | 299 | 55.73% |
| GL240816C00105000 | 2024-04-26 1:42PM EDT | 105.00 | 2.33 | 1.50 | 3.00 | 0.00 | - | 8 | 117 | 55.42% |
| GL240816C00110000 | 2024-04-26 11:19AM EDT | 110.00 | 1.40 | 1.25 | 2.15 | 0.00 | - | 1 | 50 | 55.40% |
| GL240816C00115000 | 2024-04-29 10:15AM EDT | 115.00 | 1.40 | 0.90 | 2.50 | 0.00 | - | 13 | 292 | 59.90% |
| GL240816C00120000 | 2024-04-26 2:30PM EDT | 120.00 | 1.25 | 0.50 | 1.50 | 0.00 | - | 6 | 171 | 55.88% |
| GL240816C00125000 | 2024-04-29 9:48AM EDT | 125.00 | 0.75 | 0.35 | 1.85 | 0.00 | - | 2 | 163 | 60.91% |
| GL240816C00130000 | 2024-04-25 2:46PM EDT | 130.00 | 0.40 | 0.05 | 1.75 | 0.00 | - | 2 | 51 | 61.57% |
| GL240816C00135000 | 2024-04-23 12:08PM EDT | 135.00 | 0.40 | 0.00 | 2.50 | 0.00 | - | 1 | 33 | 69.80% |
| GL240816C00140000 | 2024-04-11 3:34PM EDT | 140.00 | 0.20 | 0.00 | 2.40 | 0.00 | - | 13 | 15 | 72.31% |
| GL240816C00145000 | 2024-04-23 1:12PM EDT | 145.00 | 0.40 | 0.00 | 1.75 | 0.00 | - | 1 | 60 | 70.41% |
| GL240816C00150000 | 2024-04-12 3:01PM EDT | 150.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 44 | 44 | 25.00% |
| GL240816C00170000 | 2024-04-12 1:05PM EDT | 170.00 | 0.12 | 0.00 | 1.85 | 0.00 | - | 1 | 2 | 84.08% |
| GL240816C00175000 | 2024-04-17 9:30AM EDT | 175.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 2 | 39 | 81.49% |
| GL240816C00180000 | 2024-04-15 3:45PM EDT | 180.00 | 0.10 | 0.00 | 1.75 | 0.00 | - | 5 | 20 | 87.65% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240816P00022500 | 2024-04-26 1:19PM EDT | 22.50 | 0.25 | 0.00 | 2.30 | 0.00 | - | 2 | 2 | 157.96% |
| GL240816P00025000 | 2024-04-15 12:22PM EDT | 25.00 | 0.90 | 0.00 | 2.40 | 0.00 | - | - | 3 | 146.97% |
| GL240816P00030000 | 2024-04-26 3:02PM EDT | 30.00 | 0.65 | 0.20 | 1.45 | 0.00 | - | 20 | 25 | 114.65% |
| GL240816P00035000 | 2024-04-18 11:09AM EDT | 35.00 | 1.04 | 0.05 | 1.55 | 0.00 | - | 25 | 62 | 97.31% |
| GL240816P00040000 | 2024-04-26 3:40PM EDT | 40.00 | 1.40 | 0.85 | 1.35 | 0.00 | - | 2 | 7 | 89.84% |
| GL240816P00045000 | 2024-04-24 2:27PM EDT | 45.00 | 0.65 | 1.05 | 1.50 | 0.00 | - | 23 | 28 | 79.54% |
| GL240816P00050000 | 2024-04-29 11:55AM EDT | 50.00 | 2.10 | 1.70 | 2.05 | 0.00 | - | 2 | 117 | 75.56% |
| GL240816P00055000 | 2024-04-25 11:39AM EDT | 55.00 | 2.30 | 2.25 | 3.30 | 0.00 | - | 1 | 130 | 72.95% |
| GL240816P00060000 | 2024-04-23 12:13PM EDT | 60.00 | 3.30 | 3.30 | 3.90 | 0.00 | - | 11 | 235 | 67.55% |
| GL240816P00065000 | 2024-04-25 2:45PM EDT | 65.00 | 4.80 | 4.50 | 5.10 | 0.00 | - | 14 | 417 | 63.65% |
| GL240816P00070000 | 2024-04-30 10:32AM EDT | 70.00 | 6.70 | 6.00 | 6.50 | +0.10 | +1.52% | 15 | 102 | 59.64% |
| GL240816P00075000 | 2024-04-29 11:15AM EDT | 75.00 | 8.40 | 7.90 | 8.40 | 0.00 | - | 12 | 147 | 56.48% |
| GL240816P00080000 | 2024-04-29 11:30AM EDT | 80.00 | 10.60 | 10.20 | 10.80 | 0.00 | - | 3 | 168 | 53.80% |
| GL240816P00085000 | 2024-04-29 12:28PM EDT | 85.00 | 13.20 | 12.90 | 13.80 | 0.00 | - | 25 | 86 | 51.70% |
| GL240816P00090000 | 2024-04-30 10:28AM EDT | 90.00 | 17.40 | 16.10 | 18.60 | +1.10 | +6.75% | 2 | 175 | 54.38% |
| GL240816P00095000 | 2024-04-25 3:48PM EDT | 95.00 | 21.69 | 19.80 | 22.30 | 0.00 | - | 17 | 149 | 53.32% |
| GL240816P00100000 | 2024-04-25 2:46PM EDT | 100.00 | 26.60 | 23.70 | 26.30 | 0.00 | - | 12 | 60 | 52.00% |
| GL240816P00105000 | 2024-04-18 9:51AM EDT | 105.00 | 39.80 | 27.00 | 30.50 | 0.00 | - | 2 | 165 | 61.60% |
| GL240816P00110000 | 2024-04-25 2:46PM EDT | 110.00 | 35.50 | 32.00 | 35.10 | 0.00 | - | 4 | 29 | 63.61% |
| GL240816P00115000 | 2024-04-23 11:11AM EDT | 115.00 | 45.00 | 36.30 | 39.80 | 0.00 | - | 2 | 4 | 65.76% |
| GL240816P00120000 | 2024-04-08 10:20AM EDT | 120.00 | 13.13 | 41.00 | 44.60 | 0.00 | - | 1 | 4 | 68.26% |
| GL240816P00125000 | 2024-03-20 12:53PM EDT | 125.00 | 10.10 | 56.60 | 61.00 | 0.00 | - | 9 | 0 | 137.49% |
| GL240816P00130000 | 2024-01-23 4:32PM EDT | 130.00 | 9.00 | 6.10 | 6.60 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.