Globe Life Inc. (GL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:06PM EDT. Market open.
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GL250321C00020000 | 2024-04-18 9:55AM EDT | 20.00 | 49.00 | 54.70 | 59.50 | 0.00 | - | 1 | 2 | 79.88% |
| GL250321C00030000 | 2024-04-26 9:30AM EDT | 30.00 | 47.70 | 46.00 | 50.50 | 0.00 | - | 1 | 20 | 77.25% |
| GL250321C00035000 | 2024-04-26 2:50PM EDT | 35.00 | 42.50 | 42.10 | 46.00 | 0.00 | - | 1 | 1 | 74.82% |
| GL250321C00045000 | 2024-04-12 11:28AM EDT | 45.00 | 23.20 | 33.70 | 36.70 | 0.00 | - | 5 | 4 | 63.49% |
| GL250321C00050000 | 2024-04-23 12:37PM EDT | 50.00 | 30.50 | 30.80 | 33.60 | 0.00 | - | 3 | 3 | 66.09% |
| GL250321C00055000 | 2024-04-29 10:50AM EDT | 55.00 | 30.90 | 27.40 | 28.80 | 0.00 | - | 1 | 13 | 61.01% |
| GL250321C00060000 | 2024-04-26 10:36AM EDT | 60.00 | 23.60 | 24.30 | 25.30 | 0.00 | - | 2 | 31 | 59.30% |
| GL250321C00065000 | 2024-04-18 11:12AM EDT | 65.00 | 14.10 | 20.80 | 24.00 | 0.00 | - | - | 6 | 60.40% |
| GL250321C00070000 | 2024-04-24 1:19PM EDT | 70.00 | 20.36 | 17.10 | 19.20 | 0.00 | - | 113 | 87 | 53.27% |
| GL250321C00075000 | 2024-04-29 3:44PM EDT | 75.00 | 16.90 | 15.10 | 16.50 | 0.00 | - | 6 | 35 | 52.81% |
| GL250321C00080000 | 2024-04-30 12:12PM EDT | 80.00 | 13.40 | 12.70 | 13.80 | -2.90 | -17.79% | 2 | 130 | 50.76% |
| GL250321C00085000 | 2024-04-26 9:35AM EDT | 85.00 | 11.00 | 10.70 | 12.10 | 0.00 | - | 5 | 5 | 50.38% |
| GL250321C00090000 | 2024-04-24 1:16PM EDT | 90.00 | 11.00 | 8.00 | 11.50 | 0.00 | - | 1 | 6 | 55.98% |
| GL250321C00095000 | 2024-04-29 3:59PM EDT | 95.00 | 9.00 | 6.20 | 10.00 | 0.00 | - | 2 | 19 | 55.43% |
| GL250321C00100000 | 2024-04-30 12:19PM EDT | 100.00 | 6.60 | 5.50 | 7.40 | +0.50 | +8.20% | 37 | 26 | 50.31% |
| GL250321C00105000 | 2024-04-12 1:31PM EDT | 105.00 | 4.90 | 3.50 | 7.50 | 0.00 | - | 5 | 5 | 54.38% |
| GL250321C00110000 | 2024-04-30 12:16PM EDT | 110.00 | 4.40 | 3.20 | 5.50 | +0.20 | +4.76% | 9 | 2 | 50.11% |
| GL250321C00115000 | 2024-04-29 1:09PM EDT | 115.00 | 3.50 | 3.00 | 5.10 | 0.00 | - | 1 | 11 | 51.53% |
| GL250321C00120000 | 2024-04-26 3:10PM EDT | 120.00 | 2.90 | 0.50 | 5.00 | 0.00 | - | 2 | 33 | 53.91% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GL250321P00020000 | 2024-04-26 1:07PM EDT | 20.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 40 | 32 | 74.12% |
| GL250321P00025000 | 2024-04-23 3:44PM EDT | 25.00 | 0.85 | 0.00 | 0.90 | 0.00 | - | 20 | 23 | 68.16% |
| GL250321P00030000 | 2024-04-25 9:30AM EDT | 30.00 | 0.85 | 0.00 | 5.00 | 0.00 | - | 3 | 19 | 88.65% |
| GL250321P00035000 | 2024-04-29 12:02PM EDT | 35.00 | 2.25 | 0.85 | 2.20 | 0.00 | - | 1 | 14 | 65.63% |
| GL250321P00040000 | 2024-04-24 2:14PM EDT | 40.00 | 1.50 | 1.50 | 2.50 | 0.00 | - | 1 | 3 | 60.89% |
| GL250321P00045000 | 2024-04-23 12:14PM EDT | 45.00 | 2.00 | 2.40 | 2.95 | 0.00 | - | 6 | 3 | 57.35% |
| GL250321P00050000 | 2024-04-24 3:02PM EDT | 50.00 | 3.50 | 3.20 | 4.10 | 0.00 | - | 2 | 9 | 55.05% |
| GL250321P00055000 | 2024-04-23 11:11AM EDT | 55.00 | 6.00 | 4.50 | 5.30 | 0.00 | - | 3 | 42 | 53.24% |
| GL250321P00060000 | 2024-04-30 9:46AM EDT | 60.00 | 7.00 | 5.80 | 6.60 | +2.00 | +40.00% | 5 | 49 | 50.63% |
| GL250321P00065000 | 2024-04-16 1:50PM EDT | 65.00 | 15.00 | 7.20 | 8.10 | 0.00 | - | 200 | 200 | 49.70% |
| GL250321P00070000 | 2024-04-23 11:14AM EDT | 70.00 | 12.60 | 8.30 | 11.20 | 0.00 | - | 1 | 2 | 52.26% |
| GL250321P00100000 | 2024-04-22 2:05PM EDT | 100.00 | 33.68 | 25.00 | 29.30 | 0.00 | - | 1 | 2 | 45.09% |
© 2024 Yahoo. All rights reserved.