Globe Life Inc. (GL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:03AM EDT. Market open.
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GL241115C00025000 | 2024-04-18 10:25AM EDT | 25.00 | 43.65 | 51.00 | 54.90 | 0.00 | - | 1 | 1 | 103.32% |
| GL241115C00035000 | 2024-04-12 2:08PM EDT | 35.00 | 28.30 | 41.70 | 45.70 | 0.00 | - | 2 | 2 | 87.33% |
| GL241115C00050000 | 2024-04-24 1:54PM EDT | 50.00 | 33.80 | 29.30 | 33.10 | 0.00 | - | 32 | 20 | 75.23% |
| GL241115C00055000 | 2024-04-24 9:46AM EDT | 55.00 | 27.49 | 26.00 | 29.40 | 0.00 | - | 4 | 106 | 73.89% |
| GL241115C00060000 | 2024-04-26 11:27AM EDT | 60.00 | 21.00 | 23.00 | 25.80 | 0.00 | - | 5 | 319 | 72.23% |
| GL241115C00065000 | 2024-04-25 2:24PM EDT | 65.00 | 18.90 | 18.90 | 21.70 | 0.00 | - | 1 | 118 | 65.14% |
| GL241115C00070000 | 2024-04-29 9:30AM EDT | 70.00 | 17.00 | 15.00 | 19.20 | 0.00 | - | 1 | 152 | 62.05% |
| GL241115C00075000 | 2024-04-30 9:50AM EDT | 75.00 | 14.00 | 13.80 | 15.50 | -1.60 | -10.26% | 2 | 112 | 61.37% |
| GL241115C00080000 | 2024-04-30 9:54AM EDT | 80.00 | 11.04 | 11.20 | 12.10 | -0.36 | -3.16% | 2 | 254 | 57.03% |
| GL241115C00085000 | 2024-04-29 12:02PM EDT | 85.00 | 10.90 | 9.00 | 10.00 | 0.00 | - | 17 | 167 | 55.35% |
| GL241115C00090000 | 2024-04-29 12:33PM EDT | 90.00 | 8.85 | 6.70 | 8.90 | 0.00 | - | 2 | 150 | 54.50% |
| GL241115C00095000 | 2024-04-26 2:39PM EDT | 95.00 | 6.50 | 5.40 | 7.40 | 0.00 | - | 15 | 45 | 53.94% |
| GL241115C00100000 | 2024-04-29 10:08AM EDT | 100.00 | 4.00 | 3.30 | 5.60 | -2.00 | -33.33% | 1 | 72 | 55.26% |
| GL241115C00105000 | 2024-04-30 10:47AM EDT | 105.00 | 3.64 | 3.20 | 4.40 | +0.44 | +15.38% | 686 | 32 | 50.60% |
| GL241115C00110000 | 2024-04-29 9:49AM EDT | 110.00 | 3.70 | 2.45 | 4.20 | 0.00 | - | 5 | 188 | 51.93% |
| GL241115C00115000 | 2024-04-29 11:10AM EDT | 115.00 | 3.00 | 1.80 | 4.20 | 0.00 | - | 1 | 80 | 53.61% |
| GL241115C00120000 | 2024-04-25 12:20PM EDT | 120.00 | 1.60 | 1.30 | 2.90 | 0.00 | - | 1 | 33 | 50.94% |
| GL241115C00125000 | 2024-04-29 1:36PM EDT | 125.00 | 1.85 | 0.00 | 1.40 | 0.00 | - | 1 | 15 | 48.32% |
| GL241115C00130000 | 2024-04-24 3:57PM EDT | 130.00 | 1.05 | 0.25 | 2.00 | 0.00 | - | 14 | 47 | 55.98% |
| GL241115C00135000 | 2024-04-24 3:14PM EDT | 135.00 | 0.90 | 0.00 | 1.85 | 0.00 | - | 1 | 69 | 57.41% |
| GL241115C00140000 | 2024-04-11 2:26PM EDT | 140.00 | 1.45 | 0.00 | 2.60 | 0.00 | - | 0 | 1 | 54.93% |
| GL241115C00145000 | 2024-04-24 3:48PM EDT | 145.00 | 0.50 | 0.00 | 2.45 | 0.00 | - | - | 5 | 56.42% |
| GL241115C00150000 | 2024-04-15 3:16PM EDT | 150.00 | 0.42 | 0.00 | 2.35 | 0.00 | - | - | 1 | 58.03% |
| GL241115C00160000 | 2024-04-26 9:41AM EDT | 160.00 | 0.26 | 0.00 | 2.25 | 0.00 | - | 3 | 8 | 61.43% |
| GL241115C00165000 | 2024-04-29 9:52AM EDT | 165.00 | 0.25 | 0.05 | 1.45 | 0.00 | - | 4 | 45 | 58.45% |
| GL241115C00170000 | 2024-04-19 3:20PM EDT | 170.00 | 0.10 | 0.00 | 2.35 | 0.00 | - | 4 | 9 | 65.65% |
| GL241115C00175000 | 2024-04-12 11:53AM EDT | 175.00 | 0.23 | 0.00 | 2.15 | 0.00 | - | 8 | 14 | 66.19% |
| GL241115C00180000 | 2024-04-26 1:10PM EDT | 180.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 10 | 88 | 53.17% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GL241115P00020000 | 2024-04-15 9:32AM EDT | 20.00 | 1.14 | 0.00 | 2.25 | 0.00 | - | - | 2 | 126.03% |
| GL241115P00022500 | 2024-04-18 1:34PM EDT | 22.50 | 0.55 | 0.00 | 2.35 | 0.00 | - | 1 | 3 | 116.80% |
| GL241115P00025000 | 2024-04-26 1:17PM EDT | 25.00 | 0.50 | 0.00 | 2.40 | 0.00 | - | 20 | 20 | 108.06% |
| GL241115P00030000 | 2024-04-30 9:31AM EDT | 30.00 | 1.50 | 0.00 | 2.70 | +0.65 | +76.47% | 50 | 114 | 94.92% |
| GL241115P00035000 | 2024-04-19 3:15PM EDT | 35.00 | 1.25 | 0.85 | 3.10 | 0.00 | - | 1 | 6 | 90.53% |
| GL241115P00040000 | 2024-04-25 2:12PM EDT | 40.00 | 1.35 | 1.10 | 3.40 | 0.00 | - | 1 | 7 | 80.93% |
| GL241115P00045000 | 2024-04-25 2:16PM EDT | 45.00 | 1.80 | 1.55 | 3.90 | 0.00 | - | 1 | 5 | 73.97% |
| GL241115P00050000 | 2024-04-30 10:47AM EDT | 50.00 | 2.66 | 2.40 | 3.50 | -0.34 | -11.64% | 690 | 135 | 64.87% |
| GL241115P00055000 | 2024-04-25 2:09PM EDT | 55.00 | 3.65 | 3.60 | 6.00 | 0.00 | - | 1 | 353 | 67.62% |
| GL241115P00060000 | 2024-04-30 9:30AM EDT | 60.00 | 6.51 | 4.80 | 6.20 | +1.11 | +20.56% | 1 | 514 | 60.85% |
| GL241115P00065000 | 2024-04-29 10:45AM EDT | 65.00 | 7.00 | 5.60 | 7.90 | 0.00 | - | 70 | 319 | 56.73% |
| GL241115P00070000 | 2024-04-29 10:45AM EDT | 70.00 | 8.50 | 7.60 | 9.60 | 0.00 | - | 50 | 148 | 54.57% |
| GL241115P00075000 | 2024-04-30 10:47AM EDT | 75.00 | 10.84 | 10.00 | 10.90 | -0.46 | -4.07% | 702 | 151 | 51.12% |
| GL241115P00080000 | 2024-04-23 12:27PM EDT | 80.00 | 12.95 | 12.20 | 13.50 | 0.00 | - | 3 | 91 | 51.73% |
| GL241115P00085000 | 2024-04-22 12:18PM EDT | 85.00 | 21.00 | 14.80 | 16.30 | 0.00 | - | 30 | 53 | 49.86% |
| GL241115P00090000 | 2024-04-25 2:46PM EDT | 90.00 | 19.90 | 17.70 | 20.40 | 0.00 | - | 4 | 152 | 52.51% |
| GL241115P00095000 | 2024-04-25 2:46PM EDT | 95.00 | 23.50 | 21.30 | 23.60 | 0.00 | - | 21 | 304 | 49.98% |
| GL241115P00100000 | 2024-04-25 2:46PM EDT | 100.00 | 27.40 | 25.00 | 27.40 | 0.00 | - | 17 | 276 | 49.10% |
| GL241115P00105000 | 2024-04-25 2:46PM EDT | 105.00 | 31.60 | 28.90 | 31.40 | 0.00 | - | 13 | 132 | 48.16% |
| GL241115P00110000 | 2024-04-25 2:46PM EDT | 110.00 | 35.90 | 33.30 | 35.60 | 0.00 | - | 35 | 118 | 47.30% |
| GL241115P00115000 | 2024-04-11 10:40AM EDT | 115.00 | 25.10 | 36.10 | 40.20 | 0.00 | - | 50 | 0 | 48.15% |
| GL241115P00130000 | 2024-04-11 2:58PM EDT | 130.00 | 86.80 | 50.80 | 54.50 | 0.00 | - | 0 | 0 | 51.50% |
© 2024 Yahoo. All rights reserved.