Globe Life Inc. (GL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240510C00075000 | 2024-05-06 1:44PM EDT | 2024-05-10 | 6.30 | 5.80 | 7.30 | +2.20 | +53.66% | 20 | 22 | 82.23% |
| GL240517C00075000 | 2024-05-06 3:43PM EDT | 2024-05-17 | 6.96 | 6.70 | 7.10 | +2.15 | +44.70% | 61 | 1,861 | 58.55% |
| GL240524C00075000 | 2024-05-03 12:45PM EDT | 2024-05-24 | 5.50 | 7.10 | 7.70 | 0.00 | - | 21 | 210 | 54.88% |
| GL240531C00075000 | 2024-05-03 12:45PM EDT | 2024-05-31 | 6.00 | 7.50 | 8.60 | 0.00 | - | 1 | 6 | 55.96% |
| GL240607C00075000 | 2024-04-26 10:02AM EDT | 2024-06-07 | 8.00 | 7.70 | 9.40 | 0.00 | - | 1 | 1 | 55.57% |
| GL240621C00075000 | 2024-05-06 3:52PM EDT | 2024-06-21 | 8.60 | 6.90 | 10.00 | +1.40 | +19.44% | 15 | 264 | 60.64% |
| GL240719C00075000 | 2024-05-06 1:50PM EDT | 2024-07-19 | 10.00 | 8.60 | 11.00 | +2.00 | +25.00% | 18 | 311 | 55.40% |
| GL240816C00075000 | 2024-05-06 12:18PM EDT | 2024-08-16 | 10.94 | 10.60 | 11.20 | +1.64 | +17.63% | 100 | 927 | 48.47% |
| GL241115C00075000 | 2024-05-06 10:28AM EDT | 2024-11-15 | 13.32 | 13.70 | 14.60 | -1.08 | -7.50% | 3 | 106 | 50.93% |
| GL250117C00075000 | 2024-05-06 1:47PM EDT | 2025-01-17 | 16.20 | 14.80 | 15.90 | +2.70 | +20.00% | 6 | 26 | 49.41% |
| GL250321C00075000 | 2024-04-29 3:44PM EDT | 2025-03-21 | 18.00 | 15.00 | 19.20 | +1.10 | +6.51% | 1 | 35 | 56.09% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240510P00075000 | 2024-05-06 3:29PM EDT | 2024-05-10 | 0.34 | 0.30 | 0.40 | -0.76 | -69.09% | 8 | 157 | 64.36% |
| GL240517P00075000 | 2024-05-06 3:55PM EDT | 2024-05-17 | 0.95 | 0.90 | 1.00 | -1.08 | -53.20% | 26 | 1,497 | 55.86% |
| GL240524P00075000 | 2024-05-06 2:51PM EDT | 2024-05-24 | 1.38 | 1.35 | 1.50 | -1.57 | -53.22% | 2 | 110 | 52.49% |
| GL240531P00075000 | 2024-05-03 11:48AM EDT | 2024-05-31 | 1.88 | 1.60 | 1.85 | -1.62 | -46.29% | 1 | 28 | 50.83% |
| GL240607P00075000 | 2024-04-26 10:02AM EDT | 2024-06-07 | 6.00 | 1.85 | 2.35 | 0.00 | - | 1 | 1 | 51.20% |
| GL240621P00075000 | 2024-05-06 2:46PM EDT | 2024-06-21 | 2.30 | 2.45 | 2.60 | -1.58 | -40.72% | 30 | 497 | 45.24% |
| GL240719P00075000 | 2024-05-06 11:46AM EDT | 2024-07-19 | 3.70 | 3.10 | 3.40 | -1.30 | -26.00% | 3 | 268 | 41.97% |
| GL240816P00075000 | 2024-05-06 1:50PM EDT | 2024-08-16 | 4.00 | 4.10 | 4.40 | -2.20 | -35.48% | 26 | 153 | 42.30% |
| GL241115P00075000 | 2024-05-03 3:21PM EDT | 2024-11-15 | 7.88 | 6.30 | 7.30 | 0.00 | - | 2 | 484 | 44.23% |
| GL250117P00075000 | 2024-04-22 3:51PM EDT | 2025-01-17 | 15.38 | 6.00 | 8.00 | 0.00 | - | 1 | 0 | 41.21% |
© 2024 Yahoo. All rights reserved.