UK markets open in 7 hours 47 minutes
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.06 +0.06 (+0.08%) GOLD FUTURES
2,330.90 +19.90 (+0.86%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,137.15 -2,072.51 (-4.30%)
Globe Life Inc. (GL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240621C00020000 | 2024-04-17 3:44PM EDT | 20.00 | 44.11 | 58.20 | 61.90 | 0.00 | - | - | 3 | 216.02% |
| GL240621C00030000 | 2024-04-15 10:21AM EDT | 30.00 | 29.40 | 48.70 | 52.10 | 0.00 | - | 15 | 30 | 173.14% |
| GL240621C00035000 | 2024-04-23 12:16PM EDT | 35.00 | 40.23 | 43.50 | 47.20 | 0.00 | - | 2 | 2 | 146.73% |
| GL240621C00040000 | 2024-04-12 11:52AM EDT | 40.00 | 19.25 | 38.60 | 42.30 | 0.00 | - | 3 | 1 | 129.20% |
| GL240621C00045000 | 2024-04-16 2:58PM EDT | 45.00 | 35.73 | 34.30 | 37.40 | +18.68 | +109.56% | 2 | 3 | 121.00% |
| GL240621C00050000 | 2024-04-26 12:14PM EDT | 50.00 | 26.74 | 29.40 | 32.60 | 0.00 | - | 1 | 41 | 106.01% |
| GL240621C00055000 | 2024-05-01 11:30AM EDT | 55.00 | 24.00 | 25.20 | 26.80 | -2.15 | -8.22% | 1 | 68 | 88.96% |
| GL240621C00060000 | 2024-04-30 10:15AM EDT | 60.00 | 19.40 | 21.10 | 21.50 | 0.00 | - | 11 | 79 | 77.81% |
| GL240621C00065000 | 2024-05-01 12:17PM EDT | 65.00 | 15.40 | 16.80 | 17.10 | -2.80 | -15.38% | 1 | 132 | 70.48% |
| GL240621C00070000 | 2024-05-01 10:05AM EDT | 70.00 | 11.00 | 12.50 | 12.90 | -0.30 | -2.65% | 9 | 309 | 62.04% |
| GL240621C00075000 | 2024-05-01 2:30PM EDT | 75.00 | 9.30 | 9.00 | 9.50 | +0.76 | +8.90% | 115 | 154 | 58.39% |
| GL240621C00080000 | 2024-05-01 3:06PM EDT | 80.00 | 6.20 | 6.20 | 6.30 | +0.44 | +7.64% | 85 | 282 | 54.27% |
| GL240621C00085000 | 2024-05-01 3:32PM EDT | 85.00 | 4.10 | 4.00 | 4.10 | +0.20 | +5.13% | 630 | 477 | 52.08% |
| GL240621C00090000 | 2024-05-01 1:27PM EDT | 90.00 | 2.40 | 2.45 | 2.65 | -0.10 | -4.00% | 7 | 84 | 51.09% |
| GL240621C00095000 | 2024-05-01 11:50AM EDT | 95.00 | 1.70 | 1.45 | 1.65 | -0.60 | -26.09% | 6 | 82 | 50.46% |
| GL240621C00100000 | 2024-05-01 3:25PM EDT | 100.00 | 0.80 | 0.75 | 1.15 | -0.30 | -27.27% | 23 | 119 | 50.64% |
| GL240621C00105000 | 2024-05-01 12:37PM EDT | 105.00 | 0.60 | 0.25 | 1.20 | -0.58 | -49.15% | 6 | 49 | 53.86% |
| GL240621C00110000 | 2024-04-30 1:47PM EDT | 110.00 | 0.30 | 0.15 | 0.80 | -0.20 | -40.00% | 2 | 45 | 54.69% |
| GL240621C00115000 | 2024-04-30 1:45PM EDT | 115.00 | 0.20 | 0.10 | 0.45 | 0.00 | - | 45 | 71 | 54.20% |
| GL240621C00120000 | 2024-04-25 1:36PM EDT | 120.00 | 0.30 | 0.05 | 1.45 | 0.00 | - | - | 2 | 72.12% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240621P00020000 | 2024-05-01 3:27PM EDT | 20.00 | 0.05 | 0.05 | 0.20 | -0.15 | -75.00% | 4 | 98 | 167.58% |
| GL240621P00022500 | 2024-04-12 3:31PM EDT | 22.50 | 0.70 | 0.00 | 1.40 | 0.00 | - | 3 | 2 | 207.03% |
| GL240621P00025000 | 2024-04-25 1:14PM EDT | 25.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 1 | 6 | 190.72% |
| GL240621P00030000 | 2024-04-30 9:55AM EDT | 30.00 | 0.25 | 0.05 | 1.45 | 0.00 | - | 1 | 25 | 165.43% |
| GL240621P00035000 | 2024-04-26 1:59PM EDT | 35.00 | 0.50 | 0.10 | 0.60 | 0.00 | - | 1 | 16 | 121.58% |
| GL240621P00040000 | 2024-04-30 11:38AM EDT | 40.00 | 1.60 | 0.30 | 0.40 | 0.00 | - | 4 | 97 | 103.81% |
| GL240621P00045000 | 2024-04-26 2:26PM EDT | 45.00 | 1.45 | 0.20 | 1.70 | 0.00 | - | 40 | 472 | 109.77% |
| GL240621P00050000 | 2024-05-01 2:48PM EDT | 50.00 | 0.62 | 0.50 | 0.70 | -0.40 | -39.22% | 21 | 271 | 82.96% |
| GL240621P00055000 | 2024-05-01 12:39PM EDT | 55.00 | 1.04 | 0.70 | 1.05 | -0.46 | -30.67% | 8 | 227 | 75.68% |
| GL240621P00060000 | 2024-05-01 2:46PM EDT | 60.00 | 1.30 | 1.10 | 1.25 | -1.35 | -50.94% | 26 | 253 | 67.19% |
| GL240621P00065000 | 2024-05-01 11:08AM EDT | 65.00 | 2.62 | 1.60 | 1.90 | -0.58 | -18.13% | 12 | 619 | 61.18% |
| GL240621P00070000 | 2024-05-01 11:59AM EDT | 70.00 | 3.20 | 2.65 | 2.80 | -1.40 | -30.43% | 4 | 466 | 56.84% |
| GL240621P00075000 | 2024-05-01 3:47PM EDT | 75.00 | 4.07 | 4.00 | 4.20 | -2.13 | -34.35% | 478 | 141 | 52.37% |
| GL240621P00080000 | 2024-05-01 10:21AM EDT | 80.00 | 8.37 | 6.00 | 6.20 | -0.37 | -4.23% | 5 | 55 | 49.51% |
| GL240621P00085000 | 2024-05-01 3:32PM EDT | 85.00 | 8.80 | 8.80 | 9.00 | -3.50 | -28.46% | 9 | 50 | 47.16% |
| GL240621P00090000 | 2024-04-30 12:52PM EDT | 90.00 | 15.05 | 11.70 | 13.60 | 0.00 | - | 1 | 3 | 56.15% |
| GL240621P00095000 | 2024-04-16 11:58AM EDT | 95.00 | 38.45 | 15.60 | 17.70 | 0.00 | - | 1 | 3 | 57.59% |
| GL240621P00100000 | 2024-04-17 10:38AM EDT | 100.00 | 37.10 | 19.10 | 22.40 | 0.00 | - | 1 | 1 | 63.06% |
© 2024 Yahoo. All rights reserved.