Globe Life Inc. (GL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240510C00066000 | 2024-05-01 11:06AM EDT | 66.00 | 12.00 | 19.50 | 23.00 | 0.00 | - | - | 1 | 402.93% |
| GL240510C00072500 | 2024-04-30 12:25PM EDT | 72.50 | 7.10 | 13.40 | 16.50 | 0.00 | - | - | 30 | 315.43% |
| GL240510C00073000 | 2024-05-09 3:56PM EDT | 73.00 | 14.94 | 12.60 | 16.00 | 0.00 | - | 2 | 9 | 290.23% |
| GL240510C00073500 | 2024-04-26 11:39AM EDT | 73.50 | 5.60 | 11.90 | 15.50 | 0.00 | - | 11 | 11 | 270.51% |
| GL240510C00074000 | 2024-05-09 3:56PM EDT | 74.00 | 13.95 | 11.90 | 15.00 | 0.00 | - | 1 | 33 | 289.26% |
| GL240510C00075000 | 2024-05-07 1:42PM EDT | 75.00 | 8.70 | 10.90 | 14.00 | 0.00 | - | 2 | 22 | 272.07% |
| GL240510C00075500 | 2024-05-03 12:45PM EDT | 75.50 | 3.50 | 10.40 | 13.50 | 0.00 | - | 10 | 26 | 263.28% |
| GL240510C00076000 | 2024-05-08 11:05AM EDT | 76.00 | 11.06 | 9.90 | 12.60 | 0.00 | - | 1 | 41 | 234.96% |
| GL240510C00076500 | 2024-05-03 11:50AM EDT | 76.50 | 2.50 | 8.70 | 12.10 | 0.00 | - | 3 | 5 | 187.11% |
| GL240510C00077000 | 2024-05-08 11:05AM EDT | 77.00 | 10.07 | 8.80 | 11.60 | 0.00 | - | 1 | 22 | 213.28% |
| GL240510C00077500 | 2024-05-07 12:36PM EDT | 77.50 | 5.80 | 8.40 | 11.10 | 0.00 | - | 1 | 23 | 209.96% |
| GL240510C00078000 | 2024-05-08 10:49AM EDT | 78.00 | 9.10 | 7.90 | 10.60 | 0.00 | - | 2 | 79 | 201.76% |
| GL240510C00078500 | 2024-05-07 11:55AM EDT | 78.50 | 4.20 | 7.60 | 10.10 | 0.00 | - | 3 | 68 | 202.34% |
| GL240510C00079000 | 2024-05-07 11:21AM EDT | 79.00 | 3.18 | 6.90 | 9.60 | 0.00 | - | 1 | 55 | 184.96% |
| GL240510C00079500 | 2024-05-08 9:53AM EDT | 79.50 | 5.90 | 6.50 | 9.10 | 0.00 | - | 1 | 44 | 180.86% |
| GL240510C00080000 | 2024-05-10 3:38PM EDT | 80.00 | 7.20 | 6.20 | 8.70 | -1.37 | -15.99% | 7 | 54 | 184.57% |
| GL240510C00080500 | 2024-05-08 10:54AM EDT | 80.50 | 6.90 | 5.40 | 8.10 | 0.00 | - | 12 | 36 | 159.38% |
| GL240510C00081000 | 2024-05-09 2:03PM EDT | 81.00 | 7.57 | 5.00 | 7.50 | 0.00 | - | 10 | 42 | 150.78% |
| GL240510C00081500 | 2024-05-08 11:06AM EDT | 81.50 | 5.90 | 4.30 | 6.30 | 0.00 | - | 5 | 44 | 102.15% |
| GL240510C00082000 | 2024-05-08 3:48PM EDT | 82.00 | 7.70 | 3.80 | 6.60 | 0.00 | - | 14 | 11 | 129.49% |
| GL240510C00082500 | 2024-05-10 3:30PM EDT | 82.50 | 5.40 | 3.60 | 6.10 | -1.60 | -22.86% | 1 | 31 | 131.64% |
| GL240510C00083000 | 2024-05-09 10:52AM EDT | 83.00 | 5.00 | 2.75 | 4.70 | 0.00 | - | 1 | 17 | 72.46% |
| GL240510C00083500 | 2024-05-09 10:01AM EDT | 83.50 | 7.28 | 2.30 | 5.10 | 0.00 | - | 3 | 21 | 102.54% |
| GL240510C00084000 | 2024-05-10 3:45PM EDT | 84.00 | 2.84 | 1.85 | 4.60 | -1.91 | -40.21% | 2 | 10 | 94.92% |
| GL240510C00084500 | 2024-05-09 11:11AM EDT | 84.50 | 4.25 | 1.30 | 4.10 | 0.00 | - | 4 | 29 | 83.59% |
| GL240510C00085000 | 2024-05-10 3:49PM EDT | 85.00 | 1.60 | 0.40 | 2.50 | -3.85 | -70.64% | 12 | 36 | 91.70% |
| GL240510C00085500 | 2024-05-08 11:23AM EDT | 85.50 | 3.00 | 0.20 | 3.10 | 0.00 | - | - | 145 | 59.96% |
| GL240510C00086000 | 2024-05-10 12:24PM EDT | 86.00 | 1.65 | 0.55 | 1.60 | -2.15 | -56.58% | 3 | 11 | 74.12% |
| GL240510C00086500 | 2024-05-09 11:56AM EDT | 86.50 | 3.00 | 0.00 | 0.30 | 0.00 | - | 17 | 21 | 16.60% |
| GL240510C00087000 | 2024-05-10 12:49PM EDT | 87.00 | 0.10 | 0.00 | 0.15 | -1.50 | -93.75% | 204 | 200 | 18.95% |
| GL240510C00088000 | 2024-05-10 3:31PM EDT | 88.00 | 0.15 | 0.00 | 0.05 | -0.50 | -76.92% | 1,043 | 86 | 25.00% |
| GL240510C00089000 | 2024-05-10 3:30PM EDT | 89.00 | 0.05 | 0.00 | 0.05 | -0.35 | -87.50% | 23 | 31 | 36.33% |
| GL240510C00090000 | 2024-05-10 11:46AM EDT | 90.00 | 0.10 | 0.00 | 0.05 | -0.50 | -83.33% | 92 | 267 | 47.27% |
| GL240510C00091000 | 2024-05-09 3:20PM EDT | 91.00 | 0.13 | 0.00 | 0.40 | -0.21 | -61.76% | 3 | 53 | 79.69% |
| GL240510C00092000 | 2024-05-09 11:12AM EDT | 92.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 12 | 59 | 59.38% |
| GL240510C00093000 | 2024-05-09 12:07PM EDT | 93.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 18 | 31 | 67.97% |
| GL240510C00094000 | 2024-05-09 2:39PM EDT | 94.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 5 | 5 | 147.46% |
| GL240510C00095000 | 2024-05-09 1:43PM EDT | 95.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 110 | 121 | 84.38% |
| GL240510C00096000 | 2024-05-09 3:11PM EDT | 96.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 40 | 38 | 158.20% |
| GL240510C00098000 | 2024-05-08 1:50PM EDT | 98.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | - | 1 | 166.80% |
| GL240510C00099000 | 2024-05-08 1:30PM EDT | 99.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | - | 1 | 176.76% |
| GL240510C00100000 | 2024-05-09 10:56AM EDT | 100.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 15 | 76 | 152.34% |
| GL240510C00101000 | 2024-05-09 2:39PM EDT | 101.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 12 | 12 | 226.95% |
| GL240510C00102000 | 2024-05-09 2:34PM EDT | 102.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 13 | 13 | 237.11% |
| GL240510C00103000 | 2024-05-09 2:34PM EDT | 103.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 11 | 11 | 218.95% |
| GL240510C00105000 | 2024-05-09 11:09AM EDT | 105.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 55 | 55 | 249.22% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240510P00040000 | 2024-05-01 10:30AM EDT | 40.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 6 | 26 | 565.63% |
| GL240510P00045000 | 2024-04-29 2:47PM EDT | 45.00 | 0.29 | 0.00 | 2.15 | 0.00 | - | 6 | 36 | 897.66% |
| GL240510P00050000 | 2024-05-01 12:50PM EDT | 50.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | 300 | 203 | 775.39% |
| GL240510P00055000 | 2024-05-06 12:39PM EDT | 55.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 8 | 63 | 428.91% |
| GL240510P00056000 | 2024-05-07 11:55AM EDT | 56.00 | 0.03 | 0.00 | 1.10 | 0.00 | - | 3 | 2 | 545.70% |
| GL240510P00058000 | 2024-05-06 3:29PM EDT | 58.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | - | 7 | 503.91% |
| GL240510P00060000 | 2024-05-07 11:26AM EDT | 60.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 5 | 239 | 401.56% |
| GL240510P00064000 | 2024-05-08 10:47AM EDT | 64.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | - | 10 | 405.08% |
| GL240510P00065000 | 2024-05-09 12:35PM EDT | 65.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 198 | 228.13% |
| GL240510P00066000 | 2024-05-08 10:47AM EDT | 66.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 10 | 14 | 363.28% |
| GL240510P00067000 | 2024-05-03 1:12PM EDT | 67.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 427.93% |
| GL240510P00068000 | 2024-05-03 10:19AM EDT | 68.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 409.57% |
| GL240510P00069000 | 2024-05-03 10:24AM EDT | 69.00 | 0.50 | 0.00 | 2.10 | 0.00 | - | 3 | 3 | 388.48% |
| GL240510P00070000 | 2024-05-06 2:29PM EDT | 70.00 | 0.25 | 0.05 | 1.00 | 0.00 | - | 11 | 137 | 303.52% |
| GL240510P00071000 | 2024-05-08 12:02PM EDT | 71.00 | 0.06 | 0.00 | 1.15 | 0.00 | - | 1 | 534 | 294.92% |
| GL240510P00072000 | 2024-05-08 3:13PM EDT | 72.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 12 | 306 | 268.75% |
| GL240510P00072500 | 2024-05-07 1:23PM EDT | 72.50 | 0.09 | 0.00 | 1.35 | 0.00 | - | 3 | 12 | 283.98% |
| GL240510P00073000 | 2024-05-03 1:59PM EDT | 73.00 | 0.80 | 0.00 | 1.85 | 0.00 | - | 2 | 147 | 303.91% |
| GL240510P00073500 | 2024-05-08 3:09PM EDT | 73.50 | 0.05 | 0.00 | 1.00 | 0.00 | - | 4 | 26 | 245.70% |
| GL240510P00074000 | 2024-05-09 9:35AM EDT | 74.00 | 0.10 | 0.00 | 1.85 | 0.00 | - | 2 | 109 | 286.72% |
| GL240510P00075000 | 2024-05-08 11:31AM EDT | 75.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 10 | 153 | 205.86% |
| GL240510P00075500 | 2024-05-09 1:43PM EDT | 75.50 | 0.31 | 0.00 | 0.50 | 0.00 | - | 7 | 23 | 179.30% |
| GL240510P00076000 | 2024-05-10 9:30AM EDT | 76.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 55 | 180.47% |
| GL240510P00076500 | 2024-05-07 11:29AM EDT | 76.50 | 0.05 | 0.00 | 0.15 | -0.25 | -83.33% | 6 | 37 | 128.91% |
| GL240510P00077000 | 2024-05-06 11:47AM EDT | 77.00 | 0.85 | 0.00 | 1.20 | 0.00 | - | 2 | 32 | 202.93% |
| GL240510P00077500 | 2024-05-06 1:09PM EDT | 77.50 | 0.74 | 0.00 | 1.25 | 0.00 | - | 4 | 56 | 197.66% |
| GL240510P00078000 | 2024-05-07 10:02AM EDT | 78.00 | 0.70 | 0.00 | 1.25 | 0.00 | - | 1 | 59 | 189.45% |
| GL240510P00078500 | 2024-05-06 9:36AM EDT | 78.50 | 1.75 | 0.00 | 0.50 | 0.00 | - | 2 | 76 | 138.48% |
| GL240510P00079000 | 2024-05-07 11:59AM EDT | 79.00 | 0.40 | 0.00 | 1.00 | 0.00 | - | 21 | 134 | 160.94% |
| GL240510P00079500 | 2024-05-03 11:08AM EDT | 79.50 | 3.30 | 0.00 | 1.00 | 0.00 | - | 5 | 36 | 153.13% |
| GL240510P00080000 | 2024-05-10 9:53AM EDT | 80.00 | 0.05 | 0.00 | 0.15 | -0.19 | -79.17% | 68 | 61 | 89.06% |
| GL240510P00080500 | 2024-05-03 11:19AM EDT | 80.50 | 3.90 | 0.00 | 1.25 | 0.00 | - | 5 | 17 | 148.83% |
| GL240510P00081000 | 2024-05-08 10:30AM EDT | 81.00 | 0.10 | 0.00 | 1.20 | -0.25 | -71.43% | 1 | 19 | 138.28% |
| GL240510P00081500 | 2024-05-07 1:34PM EDT | 81.50 | 0.70 | 0.00 | 0.95 | 0.00 | - | - | 3 | 119.14% |
| GL240510P00082000 | 2024-05-08 10:26AM EDT | 82.00 | 0.50 | 0.00 | 0.60 | 0.00 | - | 2 | 1 | 94.73% |
| GL240510P00082500 | 2024-05-08 1:32PM EDT | 82.50 | 0.38 | 0.00 | 0.35 | 0.00 | - | - | 5 | 74.02% |
| GL240510P00083000 | 2024-05-10 10:20AM EDT | 83.00 | 0.08 | 0.00 | 0.15 | -0.08 | -50.00% | 40 | 72 | 53.71% |
| GL240510P00083500 | 2024-05-10 12:04PM EDT | 83.50 | 0.05 | 0.00 | 0.20 | -0.95 | -95.00% | 22 | 40 | 51.17% |
| GL240510P00084000 | 2024-05-09 2:05PM EDT | 84.00 | 0.10 | 0.00 | 0.35 | -0.05 | -33.33% | 10 | 12 | 52.93% |
| GL240510P00084500 | 2024-05-08 2:58PM EDT | 84.50 | 0.25 | 0.00 | 0.05 | 0.00 | - | 4 | 2 | 31.64% |
| GL240510P00085000 | 2024-05-10 9:33AM EDT | 85.00 | 0.20 | 0.00 | 0.05 | -0.10 | -33.33% | 8 | 64 | 25.39% |
| GL240510P00085500 | 2024-05-10 1:47PM EDT | 85.50 | 0.05 | 0.00 | 0.55 | -0.35 | -87.50% | 17 | 23 | 53.91% |
| GL240510P00086000 | 2024-05-10 10:23AM EDT | 86.00 | 0.70 | 0.00 | 0.05 | +0.40 | +133.33% | 28 | 31 | 11.82% |
| GL240510P00086500 | 2024-05-10 12:44PM EDT | 86.50 | 0.20 | 0.05 | 2.00 | -0.45 | -69.23% | 1 | 58 | 56.74% |
| GL240510P00087000 | 2024-05-10 3:59PM EDT | 87.00 | 0.49 | 0.40 | 0.70 | -0.51 | -51.00% | 228 | 253 | 22.17% |
| GL240510P00088000 | 2024-05-10 3:21PM EDT | 88.00 | 0.55 | 0.65 | 3.40 | -0.90 | -62.07% | 6 | 66 | 61.43% |
| GL240510P00089000 | 2024-05-10 12:35PM EDT | 89.00 | 1.70 | 1.65 | 4.50 | -0.55 | -24.44% | 1 | 21 | 82.23% |
| GL240510P00090000 | 2024-05-09 12:26PM EDT | 90.00 | 1.88 | 2.50 | 5.30 | 0.00 | - | 13 | 10 | 84.96% |
| GL240510P00091000 | 2024-05-09 10:38AM EDT | 91.00 | 2.15 | 3.80 | 6.30 | 0.00 | - | 2 | 3 | 111.52% |
| GL240510P00092000 | 2024-05-09 9:57AM EDT | 92.00 | 2.50 | 4.50 | 6.80 | 0.00 | - | 1 | 1 | 84.96% |
© 2024 Yahoo. All rights reserved.