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 | 2024-05-07 1:42PM EDT | 2024-05-10 | 8.70 | 10.90 | 14.00 | 0.00 | - | 2 | 22 | 272.07% |
| GL240517C00075000 | 2024-05-10 1:41PM EDT | 2024-05-17 | 12.70 | 11.10 | 12.10 | -1.20 | -8.63% | 3 | 1,642 | 54.49% |
| GL240524C00075000 | 2024-05-08 2:40PM EDT | 2024-05-24 | 14.92 | 10.50 | 13.30 | 0.00 | - | 20 | 209 | 54.05% |
| GL240531C00075000 | 2024-05-07 1:24PM EDT | 2024-05-31 | 9.83 | 12.00 | 12.90 | 0.00 | - | 1 | 6 | 57.96% |
| GL240607C00075000 | 2024-05-10 3:54PM EDT | 2024-06-07 | 13.00 | 11.10 | 13.80 | +1.00 | +8.33% | 3 | 4 | 50.49% |
| GL240621C00075000 | 2024-05-10 9:34AM EDT | 2024-06-21 | 13.60 | 12.70 | 14.50 | -0.90 | -6.21% | 1 | 248 | 56.57% |
| GL240719C00075000 | 2024-05-10 3:13PM EDT | 2024-07-19 | 14.50 | 12.40 | 15.80 | -2.10 | -12.65% | 2 | 318 | 62.89% |
| GL240816C00075000 | 2024-05-08 1:22PM EDT | 2024-08-16 | 17.50 | 14.90 | 17.50 | 0.00 | - | 3 | 927 | 55.99% |
| GL241115C00075000 | 2024-05-09 3:38PM EDT | 2024-11-15 | 19.50 | 17.50 | 18.40 | 0.00 | - | 1 | 105 | 50.99% |
| GL250117C00075000 | 2024-05-09 3:39PM EDT | 2025-01-17 | 20.65 | 17.90 | 21.40 | 0.00 | - | 6 | 26 | 56.34% |
| GL250321C00075000 | 2024-05-06 3:04PM EDT | 2025-03-21 | 18.00 | 20.20 | 23.00 | 0.00 | - | 1 | 35 | 51.14% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240510P00075000 | 2024-05-08 11:31AM EDT | 2024-05-10 | 0.38 | 0.00 | 0.75 | 0.00 | - | 10 | 153 | 205.86% |
| GL240517P00075000 | 2024-05-10 1:47PM EDT | 2024-05-17 | 0.20 | 0.15 | 0.30 | -0.05 | -20.00% | 49 | 1,412 | 64.26% |
| GL240524P00075000 | 2024-05-08 10:43AM EDT | 2024-05-24 | 0.56 | 0.35 | 0.55 | 0.00 | - | 1 | 116 | 55.81% |
| GL240531P00075000 | 2024-05-09 1:57PM EDT | 2024-05-31 | 0.55 | 0.40 | 0.75 | 0.00 | - | 21 | 33 | 53.61% |
| GL240607P00075000 | 2024-05-08 3:18PM EDT | 2024-06-07 | 0.80 | 0.75 | 1.00 | 0.00 | - | 1 | 2 | 51.42% |
| GL240614P00075000 | 2024-05-10 10:56AM EDT | 2024-06-14 | 1.01 | 0.85 | 1.25 | -0.59 | -36.88% | 1 | 2 | 50.02% |
| GL240621P00075000 | 2024-05-10 10:20AM EDT | 2024-06-21 | 1.20 | 1.05 | 1.80 | +0.10 | +9.09% | 2 | 524 | 52.93% |
| GL240719P00075000 | 2024-05-09 1:39PM EDT | 2024-07-19 | 1.76 | 1.80 | 1.95 | +0.01 | +0.57% | 1 | 312 | 42.63% |
| GL240816P00075000 | 2024-05-08 10:32AM EDT | 2024-08-16 | 3.00 | 2.60 | 3.30 | 0.00 | - | 2 | 164 | 46.24% |
| GL241115P00075000 | 2024-05-09 3:47PM EDT | 2024-11-15 | 4.74 | 4.50 | 5.30 | 0.00 | - | 2 | 484 | 43.36% |
| GL250117P00075000 | 2024-05-10 11:02AM EDT | 2025-01-17 | 6.00 | 5.30 | 6.30 | -9.38 | -60.99% | 1 | 0 | 41.74% |
© 2024 Yahoo. All rights reserved.