Globe Life Inc. (GL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240607C00055000 | 2024-05-14 3:14PM EDT | 55.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GL240607C00060000 | 2024-05-14 11:38AM EDT | 60.00 | 30.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GL240607C00065000 | 2024-05-20 12:33PM EDT | 65.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GL240607C00070000 | 2024-05-28 3:45PM EDT | 70.00 | 14.31 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| GL240607C00075000 | 2024-05-16 12:24PM EDT | 75.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| GL240607C00077000 | 2024-05-31 10:29AM EDT | 77.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GL240607C00078000 | 2024-05-30 1:15PM EDT | 78.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| GL240607C00078500 | 2024-05-31 12:24PM EDT | 78.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GL240607C00079000 | 2024-05-30 9:45AM EDT | 79.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| GL240607C00079500 | 2024-05-29 11:56AM EDT | 79.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 12 | 26 | 0.00% |
| GL240607C00080000 | 2024-05-31 10:05AM EDT | 80.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| GL240607C00080500 | 2024-05-23 2:35PM EDT | 80.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 17 | 0.00% |
| GL240607C00081000 | 2024-05-30 11:48AM EDT | 81.00 | 3.47 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 0.00% |
| GL240607C00081500 | 2024-05-31 1:25PM EDT | 81.50 | 2.72 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 0.00% |
| GL240607C00082000 | 2024-05-31 3:38PM EDT | 82.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 5 | 48 | 0.00% |
| GL240607C00082500 | 2024-05-29 3:31PM EDT | 82.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 12 | 23 | 0.00% |
| GL240607C00083000 | 2024-05-31 3:24PM EDT | 83.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 8 | 33 | 0.78% |
| GL240607C00083500 | 2024-05-31 1:14PM EDT | 83.50 | 1.63 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 3.13% |
| GL240607C00084000 | 2024-05-31 10:23AM EDT | 84.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 3.13% |
| GL240607C00085000 | 2024-05-31 1:06PM EDT | 85.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 3 | 67 | 6.25% |
| GL240607C00086000 | 2024-05-31 3:21PM EDT | 86.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 6.25% |
| GL240607C00086500 | 2024-05-31 3:41PM EDT | 86.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| GL240607C00087000 | 2024-05-31 2:22PM EDT | 87.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 8 | 43 | 12.50% |
| GL240607C00087500 | 2024-05-23 9:38AM EDT | 87.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| GL240607C00088000 | 2024-05-29 10:10AM EDT | 88.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| GL240607C00089000 | 2024-05-31 10:43AM EDT | 89.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
| GL240607C00090000 | 2024-05-31 11:32AM EDT | 90.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 12.50% |
| GL240607C00091000 | 2024-05-28 3:06PM EDT | 91.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| GL240607C00092000 | 2024-05-28 2:15PM EDT | 92.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| GL240607C00095000 | 2024-05-29 10:57AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 63 | 25.00% |
| GL240607C00097000 | 2024-05-29 2:35PM EDT | 97.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 55 | 25.00% |
| GL240607C00098000 | 2024-05-29 2:35PM EDT | 98.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| GL240607C00099000 | 2024-05-29 12:04PM EDT | 99.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 7 | 25.00% |
| GL240607C00100000 | 2024-05-29 12:57PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 201 | 50.00% |
| GL240607C00105000 | 2024-04-30 9:42AM EDT | 105.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 14 | 50.00% |
| GL240607C00110000 | 2024-04-30 11:48AM EDT | 110.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 176.07% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240607P00040000 | 2024-05-21 12:58PM EDT | 40.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| GL240607P00045000 | 2024-05-24 9:30AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| GL240607P00050000 | 2024-05-29 9:30AM EDT | 50.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
| GL240607P00054000 | 2024-05-29 12:48PM EDT | 54.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 30 | 50.00% |
| GL240607P00055000 | 2024-05-29 2:57PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 26 | 50.00% |
| GL240607P00060000 | 2024-05-31 9:31AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| GL240607P00061000 | 2024-05-31 3:55PM EDT | 61.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 35 | 35 | 50.00% |
| GL240607P00062000 | 2024-05-31 2:27PM EDT | 62.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| GL240607P00063000 | 2024-05-31 3:35PM EDT | 63.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| GL240607P00065000 | 2024-05-30 1:04PM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 50.00% |
| GL240607P00066000 | 2024-05-30 1:01PM EDT | 66.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 50.00% |
| GL240607P00068000 | 2024-05-30 3:26PM EDT | 68.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| GL240607P00069000 | 2024-05-30 3:41PM EDT | 69.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 25.00% |
| GL240607P00070000 | 2024-05-30 3:58PM EDT | 70.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 147 | 25.00% |
| GL240607P00071000 | 2024-05-31 11:16AM EDT | 71.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 25.00% |
| GL240607P00072000 | 2024-05-28 10:45AM EDT | 72.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 25.00% |
| GL240607P00073000 | 2024-05-28 2:03PM EDT | 73.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 9 | 35 | 25.00% |
| GL240607P00074000 | 2024-05-31 12:52PM EDT | 74.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 25.00% |
| GL240607P00075000 | 2024-05-31 3:49PM EDT | 75.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 14 | 442 | 25.00% |
| GL240607P00076000 | 2024-05-31 3:59PM EDT | 76.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 101 | 107 | 12.50% |
| GL240607P00077000 | 2024-05-31 3:59PM EDT | 77.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 325 | 343 | 12.50% |
| GL240607P00078000 | 2024-05-31 12:52PM EDT | 78.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 12.50% |
| GL240607P00078500 | 2024-05-31 3:31PM EDT | 78.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 12.50% |
| GL240607P00079000 | 2024-05-29 2:15PM EDT | 79.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 7 | 18 | 12.50% |
| GL240607P00079500 | 2024-05-31 10:31AM EDT | 79.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 6.25% |
| GL240607P00080000 | 2024-05-30 12:50PM EDT | 80.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 6.25% |
| GL240607P00080500 | 2024-05-31 11:39AM EDT | 80.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 13 | 10 | 6.25% |
| GL240607P00081000 | 2024-05-31 2:51PM EDT | 81.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 6.25% |
| GL240607P00081500 | 2024-05-31 10:23AM EDT | 81.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
| GL240607P00082000 | 2024-05-30 9:30AM EDT | 82.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 15 | 16 | 3.13% |
| GL240607P00082500 | 2024-05-31 2:25PM EDT | 82.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.78% |
| GL240607P00083000 | 2024-05-31 10:29AM EDT | 83.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 0.00% |
| GL240607P00083500 | 2024-05-29 3:41PM EDT | 83.50 | 2.52 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| GL240607P00084000 | 2024-05-28 11:12AM EDT | 84.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| GL240607P00085000 | 2024-05-28 3:55PM EDT | 85.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 7 | 38 | 0.00% |
| GL240607P00086000 | 2024-05-28 9:45AM EDT | 86.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
| GL240607P00087000 | 2024-05-23 12:08PM EDT | 87.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GL240607P00087500 | 2024-05-29 9:56AM EDT | 87.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GL240607P00088000 | 2024-05-22 10:21AM EDT | 88.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GL240607P00089000 | 2024-05-23 10:06AM EDT | 89.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GL240607P00090000 | 2024-05-21 1:42PM EDT | 90.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 5 | 35 | 0.00% |
| GL240607P00095000 | 2024-05-09 9:51AM EDT | 95.00 | 6.24 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.