UK markets open in 6 hours 18 minutes
NIKKEI 225
38,109.01 -165.04 (-0.43%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.22 +0.22 (+0.28%) GOLD FUTURES
2,333.90 +22.90 (+0.99%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,107.03 -1,960.89 (-4.08%)
Globe Life Inc. (GL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240816C00050000 | 2024-05-01 12:52PM EDT | 50.00 | 30.44 | 30.20 | 32.00 | -0.06 | -0.20% | 1 | 28 | 75.34% |
| GL240816C00055000 | 2024-05-01 12:55PM EDT | 55.00 | 26.30 | 26.10 | 27.30 | +1.80 | +7.35% | 77 | 210 | 70.46% |
| GL240816C00060000 | 2024-05-01 2:29PM EDT | 60.00 | 22.35 | 22.10 | 22.80 | +2.85 | +14.62% | 1 | 124 | 65.64% |
| GL240816C00065000 | 2024-05-01 2:29PM EDT | 65.00 | 18.47 | 18.10 | 18.90 | +0.34 | +1.88% | 1 | 136 | 61.79% |
| GL240816C00070000 | 2024-04-30 9:33AM EDT | 70.00 | 14.00 | 14.40 | 15.10 | 0.00 | - | 2 | 420 | 57.58% |
| GL240816C00075000 | 2024-05-01 2:27PM EDT | 75.00 | 11.80 | 11.10 | 11.50 | +0.80 | +7.27% | 70 | 880 | 53.42% |
| GL240816C00080000 | 2024-05-01 3:12PM EDT | 80.00 | 9.01 | 8.40 | 8.70 | +1.22 | +15.66% | 5 | 370 | 51.29% |
| GL240816C00085000 | 2024-05-01 11:03AM EDT | 85.00 | 5.86 | 6.10 | 6.40 | -0.04 | -0.68% | 12 | 154 | 50.21% |
| GL240816C00090000 | 2024-05-01 10:49AM EDT | 90.00 | 4.00 | 4.40 | 4.70 | -0.85 | -17.53% | 9 | 360 | 49.37% |
| GL240816C00095000 | 2024-05-01 2:01PM EDT | 95.00 | 3.20 | 3.00 | 3.40 | 0.00 | - | 9 | 40 | 48.77% |
| GL240816C00100000 | 2024-05-01 12:03PM EDT | 100.00 | 2.36 | 2.05 | 2.75 | -0.09 | -3.67% | 5 | 344 | 50.76% |
| GL240816C00105000 | 2024-04-26 1:42PM EDT | 105.00 | 2.33 | 1.05 | 2.30 | 0.00 | - | 8 | 117 | 53.03% |
| GL240816C00110000 | 2024-05-01 2:05PM EDT | 110.00 | 1.25 | 1.00 | 1.55 | -0.15 | -10.71% | 3 | 50 | 51.40% |
| GL240816C00115000 | 2024-04-29 10:15AM EDT | 115.00 | 1.40 | 0.65 | 1.15 | 0.00 | - | 13 | 292 | 51.59% |
| GL240816C00120000 | 2024-04-30 3:29PM EDT | 120.00 | 0.80 | 0.45 | 0.90 | 0.00 | - | 4 | 175 | 52.42% |
| GL240816C00125000 | 2024-04-29 9:48AM EDT | 125.00 | 0.75 | 0.30 | 0.75 | 0.00 | - | 2 | 163 | 50.02% |
| GL240816C00130000 | 2024-04-30 12:16PM EDT | 130.00 | 0.90 | 0.05 | 0.90 | 0.00 | - | 1 | 51 | 52.25% |
| GL240816C00135000 | 2024-04-23 12:08PM EDT | 135.00 | 0.40 | 0.00 | 1.20 | 0.00 | - | 1 | 33 | 57.84% |
| GL240816C00140000 | 2024-04-11 3:34PM EDT | 140.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | 13 | 15 | 51.37% |
| GL240816C00145000 | 2024-04-23 1:12PM EDT | 145.00 | 0.40 | 0.00 | 2.25 | 0.00 | - | 1 | 60 | 72.39% |
| GL240816C00150000 | 2024-04-12 3:01PM EDT | 150.00 | 0.24 | 0.00 | 0.70 | 0.00 | - | 44 | 44 | 60.40% |
| GL240816C00170000 | 2024-04-12 1:05PM EDT | 170.00 | 0.12 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 84.96% |
| GL240816C00175000 | 2024-04-17 9:30AM EDT | 175.00 | 0.20 | 0.00 | 0.95 | 0.00 | - | 2 | 39 | 75.29% |
| GL240816C00180000 | 2024-04-15 3:45PM EDT | 180.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 5 | 20 | 77.34% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240816P00022500 | 2024-04-26 1:19PM EDT | 22.50 | 0.25 | 0.00 | 2.25 | 0.00 | - | 2 | 2 | 160.64% |
| GL240816P00025000 | 2024-05-01 10:54AM EDT | 25.00 | 0.30 | 0.00 | 0.35 | -0.60 | -66.67% | 1 | 3 | 103.71% |
| GL240816P00030000 | 2024-04-26 3:02PM EDT | 30.00 | 0.65 | 0.20 | 0.55 | 0.00 | - | 20 | 25 | 100.39% |
| GL240816P00035000 | 2024-04-18 11:09AM EDT | 35.00 | 1.04 | 0.00 | 1.55 | 0.00 | - | 25 | 62 | 99.61% |
| GL240816P00040000 | 2024-04-30 3:27PM EDT | 40.00 | 0.90 | 0.00 | 1.40 | 0.00 | - | 1 | 8 | 83.45% |
| GL240816P00045000 | 2024-05-01 1:53PM EDT | 45.00 | 0.85 | 0.00 | 2.85 | +0.20 | +30.77% | 1 | 28 | 85.30% |
| GL240816P00050000 | 2024-04-29 11:55AM EDT | 50.00 | 2.10 | 0.95 | 1.25 | 0.00 | - | 2 | 117 | 67.33% |
| GL240816P00055000 | 2024-04-25 11:39AM EDT | 55.00 | 2.30 | 1.45 | 1.60 | 0.00 | - | 1 | 130 | 62.09% |
| GL240816P00060000 | 2024-05-01 12:09PM EDT | 60.00 | 2.60 | 2.10 | 2.30 | -0.95 | -26.76% | 1 | 308 | 58.20% |
| GL240816P00065000 | 2024-05-01 2:06PM EDT | 65.00 | 3.40 | 3.00 | 3.20 | -1.40 | -29.17% | 1 | 417 | 54.44% |
| GL240816P00070000 | 2024-05-01 1:14PM EDT | 70.00 | 4.80 | 4.20 | 4.60 | -1.50 | -23.81% | 2 | 115 | 51.61% |
| GL240816P00075000 | 2024-05-01 2:30PM EDT | 75.00 | 6.20 | 5.80 | 6.10 | -2.00 | -24.39% | 25 | 149 | 48.98% |
| GL240816P00080000 | 2024-05-01 3:43PM EDT | 80.00 | 8.10 | 7.90 | 8.20 | -2.50 | -23.58% | 1 | 169 | 46.22% |
| GL240816P00085000 | 2024-05-01 10:45AM EDT | 85.00 | 13.40 | 10.50 | 10.90 | -0.20 | -1.47% | 1 | 124 | 44.23% |
| GL240816P00090000 | 2024-04-30 3:33PM EDT | 90.00 | 17.10 | 13.50 | 14.50 | 0.00 | - | 23 | 152 | 44.91% |
| GL240816P00095000 | 2024-04-30 3:33PM EDT | 95.00 | 20.80 | 17.30 | 18.30 | 0.00 | - | 16 | 133 | 44.51% |
| GL240816P00100000 | 2024-04-30 3:33PM EDT | 100.00 | 24.80 | 20.00 | 22.50 | 0.00 | - | 13 | 47 | 44.80% |
| GL240816P00105000 | 2024-04-18 9:51AM EDT | 105.00 | 39.80 | 24.90 | 27.70 | 0.00 | - | 2 | 165 | 52.08% |
| GL240816P00110000 | 2024-04-25 2:46PM EDT | 110.00 | 35.50 | 29.00 | 32.30 | 0.00 | - | 4 | 29 | 53.64% |
| GL240816P00115000 | 2024-04-23 11:11AM EDT | 115.00 | 45.00 | 33.80 | 37.10 | 0.00 | - | 2 | 4 | 56.30% |
| GL240816P00120000 | 2024-04-08 10:20AM EDT | 120.00 | 13.13 | 38.40 | 42.50 | 0.00 | - | 1 | 4 | 64.59% |
| GL240816P00125000 | 2024-03-20 12:53PM EDT | 125.00 | 10.10 | 56.60 | 61.00 | 0.00 | - | 9 | 0 | 145.75% |
| GL240816P00130000 | 2024-01-23 4:32PM EDT | 130.00 | 9.00 | 6.10 | 6.60 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.