Globe Life Inc. (GL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:35PM EDT. Market open.
Strike:85.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240503C00085000 | 2024-04-30 11:44AM EDT | 2024-05-03 | 0.35 | 0.15 | 0.25 | -0.55 | -61.11% | 163 | 122 | 71.09% |
| GL240510C00085000 | 2024-04-30 10:12AM EDT | 2024-05-10 | 1.32 | 0.85 | 1.15 | -0.73 | -35.61% | 2 | 1 | 69.68% |
| GL240517C00085000 | 2024-04-30 12:05PM EDT | 2024-05-17 | 2.00 | 1.85 | 2.05 | -1.20 | -37.50% | 113 | 1,410 | 72.36% |
| GL240524C00085000 | 2024-04-30 11:26AM EDT | 2024-05-24 | 3.00 | 2.30 | 2.95 | -0.50 | -14.29% | 7 | 7 | 71.19% |
| GL240607C00085000 | 2024-04-30 9:54AM EDT | 2024-06-07 | 3.75 | 3.20 | 3.70 | -0.75 | -16.67% | 1 | 1 | 66.09% |
| GL240621C00085000 | 2024-04-30 11:53AM EDT | 2024-06-21 | 4.40 | 3.90 | 4.20 | -1.50 | -25.42% | 21 | 475 | 62.21% |
| GL240719C00085000 | 2024-04-30 11:53AM EDT | 2024-07-19 | 5.30 | 4.80 | 5.10 | -1.40 | -20.90% | 39 | 85 | 56.89% |
| GL240816C00085000 | 2024-04-30 10:35AM EDT | 2024-08-16 | 6.60 | 6.20 | 6.70 | -1.60 | -19.51% | 24 | 108 | 58.28% |
| GL241115C00085000 | 2024-04-30 12:07PM EDT | 2024-11-15 | 9.00 | 8.50 | 9.20 | -1.90 | -17.43% | 11 | 167 | 53.75% |
| GL250117C00085000 | 2024-04-30 10:27AM EDT | 2025-01-17 | 10.30 | 9.60 | 10.90 | +4.10 | +66.13% | 51 | 2 | 52.28% |
| GL250321C00085000 | 2024-04-26 9:35AM EDT | 2025-03-21 | 11.00 | 11.00 | 12.10 | 0.00 | - | 5 | 5 | 51.48% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240503P00085000 | 2024-04-26 11:25AM EDT | 2024-05-03 | 11.20 | 7.10 | 9.50 | 0.00 | - | 10 | 10 | 108.74% |
| GL240517P00085000 | 2024-04-30 11:42AM EDT | 2024-05-17 | 8.40 | 9.50 | 10.10 | -2.20 | -20.75% | 19 | 1,069 | 57.52% |
| GL240621P00085000 | 2024-04-30 11:34AM EDT | 2024-06-21 | 10.90 | 11.40 | 11.90 | -0.50 | -4.39% | 10 | 53 | 52.49% |
| GL240719P00085000 | 2024-04-29 3:00PM EDT | 2024-07-19 | 12.50 | 12.20 | 13.20 | 0.00 | - | 28 | 73 | 50.34% |
| GL240816P00085000 | 2024-04-30 11:59AM EDT | 2024-08-16 | 13.20 | 13.40 | 13.60 | 0.00 | - | 2 | 86 | 49.05% |
| GL241115P00085000 | 2024-04-22 12:18PM EDT | 2024-11-15 | 21.00 | 15.10 | 15.90 | 0.00 | - | 30 | 53 | 46.63% |
| GL250117P00085000 | 2024-04-24 9:51AM EDT | 2025-01-17 | 14.15 | 14.60 | 16.80 | 0.00 | - | 1 | 4 | 44.17% |
© 2024 Yahoo. All rights reserved.