UK markets open in 55 minutes
NIKKEI 225
38,274.65 +0.60 (+0.00%) HANG SENG
18,198.45 +435.42 (+2.45%) CRUDE OIL
79.49 +0.49 (+0.62%) GOLD FUTURES
2,324.90 +13.90 (+0.60%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,775.44 -2,040.10 (-4.27%)
Globe Life Inc. (GL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240719C00030000 | 2024-04-23 10:01AM EDT | 30.00 | 41.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GL240719C00035000 | 2024-04-23 10:01AM EDT | 35.00 | 36.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GL240719C00040000 | 2024-04-17 10:01AM EDT | 40.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GL240719C00045000 | 2024-04-29 11:09AM EDT | 45.00 | 35.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GL240719C00055000 | 2024-04-16 2:22PM EDT | 55.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GL240719C00060000 | 2024-04-25 9:55AM EDT | 60.00 | 18.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GL240719C00065000 | 2024-05-01 3:28PM EDT | 65.00 | 17.91 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GL240719C00070000 | 2024-05-01 3:09PM EDT | 70.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GL240719C00075000 | 2024-05-01 3:02PM EDT | 75.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| GL240719C00080000 | 2024-05-01 3:13PM EDT | 80.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.39% |
| GL240719C00085000 | 2024-05-01 3:43PM EDT | 85.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 3.13% |
| GL240719C00090000 | 2024-05-01 3:38PM EDT | 90.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 6.25% |
| GL240719C00095000 | 2024-05-01 10:30AM EDT | 95.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GL240719C00100000 | 2024-04-30 12:43PM EDT | 100.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| GL240719C00105000 | 2024-04-29 10:25AM EDT | 105.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GL240719C00110000 | 2024-04-29 1:57PM EDT | 110.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GL240719C00115000 | 2024-04-26 3:47PM EDT | 115.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 364 | 0 | 12.50% |
| GL240719C00120000 | 2024-04-24 10:07AM EDT | 120.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240719P00022500 | 2024-04-24 1:28PM EDT | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| GL240719P00025000 | 2024-04-30 10:58AM EDT | 25.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| GL240719P00030000 | 2024-04-17 1:43PM EDT | 30.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GL240719P00035000 | 2024-04-30 10:58AM EDT | 35.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GL240719P00040000 | 2024-04-23 10:39AM EDT | 40.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| GL240719P00045000 | 2024-04-30 2:56PM EDT | 45.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GL240719P00050000 | 2024-05-01 9:30AM EDT | 50.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GL240719P00055000 | 2024-04-30 10:58AM EDT | 55.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GL240719P00060000 | 2024-04-30 11:57AM EDT | 60.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GL240719P00065000 | 2024-05-01 10:07AM EDT | 65.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GL240719P00070000 | 2024-05-01 1:51PM EDT | 70.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| GL240719P00075000 | 2024-04-30 1:30PM EDT | 75.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| GL240719P00080000 | 2024-05-01 2:30PM EDT | 80.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| GL240719P00085000 | 2024-04-29 3:00PM EDT | 85.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| GL240719P00090000 | 2024-04-24 3:19PM EDT | 90.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GL240719P00095000 | 2024-04-24 2:23PM EDT | 95.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.