Globe Life Inc. (GL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240517C00020000 | 2024-04-23 11:21AM EDT | 20.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GL240517C00022500 | 2024-04-25 2:43PM EDT | 22.50 | 53.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GL240517C00025000 | 2024-04-25 2:43PM EDT | 25.00 | 50.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GL240517C00030000 | 2024-04-22 11:36AM EDT | 30.00 | 37.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GL240517C00035000 | 2024-04-23 1:34PM EDT | 35.00 | 40.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GL240517C00040000 | 2024-04-25 10:28AM EDT | 40.00 | 37.81 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 0.00% |
| GL240517C00045000 | 2024-04-25 2:46PM EDT | 45.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 0.00% |
| GL240517C00050000 | 2024-05-01 2:30PM EDT | 50.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| GL240517C00055000 | 2024-05-01 12:02PM EDT | 55.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| GL240517C00060000 | 2024-04-30 1:48PM EDT | 60.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GL240517C00065000 | 2024-05-01 3:07PM EDT | 65.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 508 | 0 | 0.00% |
| GL240517C00070000 | 2024-05-01 3:59PM EDT | 70.00 | 10.79 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| GL240517C00075000 | 2024-05-01 3:59PM EDT | 75.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 312 | 0 | 0.00% |
| GL240517C00075500 | 2024-04-30 10:08AM EDT | 75.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GL240517C00076000 | 2024-05-01 2:30PM EDT | 76.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GL240517C00076500 | 2024-05-01 3:24PM EDT | 76.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GL240517C00077000 | 2024-05-01 3:14PM EDT | 77.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| GL240517C00077500 | 2024-05-01 3:29PM EDT | 77.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GL240517C00078000 | 2024-05-01 1:35PM EDT | 78.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| GL240517C00078500 | 2024-04-30 11:58AM EDT | 78.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GL240517C00079500 | 2024-05-01 3:58PM EDT | 79.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.10% |
| GL240517C00080000 | 2024-05-01 3:50PM EDT | 80.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 306 | 0 | 0.78% |
| GL240517C00080500 | 2024-05-01 3:53PM EDT | 80.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| GL240517C00081000 | 2024-04-25 2:40PM EDT | 81.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| GL240517C00082500 | 2024-05-01 3:15PM EDT | 82.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GL240517C00083500 | 2024-04-29 11:10AM EDT | 83.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| GL240517C00085000 | 2024-05-01 3:17PM EDT | 85.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 284 | 0 | 6.25% |
| GL240517C00085500 | 2024-04-30 2:45PM EDT | 85.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GL240517C00086000 | 2024-05-01 1:25PM EDT | 86.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| GL240517C00087000 | 2024-05-01 3:40PM EDT | 87.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 12.50% |
| GL240517C00090000 | 2024-05-01 3:19PM EDT | 90.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 12.50% |
| GL240517C00095000 | 2024-05-01 3:31PM EDT | 95.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 25.00% |
| GL240517C00100000 | 2024-05-01 3:34PM EDT | 100.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 25.00% |
| GL240517C00105000 | 2024-05-01 2:51PM EDT | 105.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| GL240517C00110000 | 2024-04-30 3:17PM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 25.00% |
| GL240517C00115000 | 2024-04-30 10:58AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GL240517C00120000 | 2024-04-29 2:55PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| GL240517C00125000 | 2024-05-01 2:21PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GL240517C00130000 | 2024-04-25 10:56AM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 50.00% |
| GL240517C00135000 | 2024-04-29 2:25PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| GL240517C00140000 | 2024-04-24 3:02PM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| GL240517C00145000 | 2024-04-22 3:11PM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| GL240517C00150000 | 2024-04-22 10:01AM EDT | 150.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GL240517C00155000 | 2024-04-19 10:37AM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GL240517C00160000 | 2024-04-18 10:35AM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GL240517C00165000 | 2024-04-15 12:18PM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GL240517C00170000 | 2024-04-25 3:44PM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240517P00020000 | 2024-04-25 11:22AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GL240517P00022500 | 2024-04-24 10:04AM EDT | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| GL240517P00025000 | 2024-05-01 11:04AM EDT | 25.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| GL240517P00030000 | 2024-05-01 3:24PM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GL240517P00035000 | 2024-05-01 3:25PM EDT | 35.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GL240517P00040000 | 2024-05-01 3:21PM EDT | 40.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| GL240517P00045000 | 2024-05-01 2:56PM EDT | 45.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| GL240517P00050000 | 2024-05-01 1:26PM EDT | 50.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 50.00% |
| GL240517P00055000 | 2024-05-01 2:51PM EDT | 55.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| GL240517P00060000 | 2024-05-01 3:43PM EDT | 60.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 25.00% |
| GL240517P00065000 | 2024-05-01 3:24PM EDT | 65.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| GL240517P00070000 | 2024-05-01 3:11PM EDT | 70.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 12.50% |
| GL240517P00075000 | 2024-05-01 3:57PM EDT | 75.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 422 | 0 | 6.25% |
| GL240517P00075500 | 2024-04-26 3:50PM EDT | 75.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 6.25% |
| GL240517P00076000 | 2024-05-01 9:39AM EDT | 76.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GL240517P00076500 | 2024-04-30 10:55AM EDT | 76.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| GL240517P00077000 | 2024-05-01 11:38AM EDT | 77.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| GL240517P00077500 | 2024-04-30 12:33PM EDT | 77.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| GL240517P00078000 | 2024-05-01 3:26PM EDT | 78.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| GL240517P00078500 | 2024-05-01 1:34PM EDT | 78.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 1.56% |
| GL240517P00079500 | 2024-05-01 3:59PM EDT | 79.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| GL240517P00080000 | 2024-05-01 3:37PM EDT | 80.00 | 3.94 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GL240517P00080500 | 2024-05-01 3:19PM EDT | 80.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GL240517P00081500 | 2024-04-25 10:14AM EDT | 81.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GL240517P00085000 | 2024-05-01 1:59PM EDT | 85.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GL240517P00086500 | 2024-04-25 11:22AM EDT | 86.50 | 12.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GL240517P00090000 | 2024-05-01 2:30PM EDT | 90.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GL240517P00095000 | 2024-05-01 2:30PM EDT | 95.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GL240517P00100000 | 2024-05-01 3:24PM EDT | 100.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GL240517P00105000 | 2024-05-01 3:33PM EDT | 105.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| GL240517P00110000 | 2024-04-23 11:37AM EDT | 110.00 | 37.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GL240517P00115000 | 2024-04-22 12:36PM EDT | 115.00 | 48.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GL240517P00120000 | 2024-05-01 3:33PM EDT | 120.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| GL240517P00125000 | 2024-04-11 11:55AM EDT | 125.00 | 43.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GL240517P00130000 | 2024-02-28 2:56PM EDT | 130.00 | 3.90 | 12.00 | 16.00 | 0.00 | - | 2 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.