Globe Life Inc. (GL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GL241115C00025000 | 2024-04-18 10:25AM EDT | 25.00 | 43.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GL241115C00035000 | 2024-04-12 2:08PM EDT | 35.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| GL241115C00050000 | 2024-04-24 1:54PM EDT | 50.00 | 33.80 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| GL241115C00055000 | 2024-04-24 9:46AM EDT | 55.00 | 27.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GL241115C00060000 | 2024-04-30 2:34PM EDT | 60.00 | 22.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| GL241115C00065000 | 2024-04-30 12:43PM EDT | 65.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| GL241115C00070000 | 2024-04-30 2:37PM EDT | 70.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GL241115C00075000 | 2024-05-01 12:37PM EDT | 75.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GL241115C00080000 | 2024-05-01 9:33AM EDT | 80.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| GL241115C00085000 | 2024-05-01 2:49PM EDT | 85.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 3.13% |
| GL241115C00090000 | 2024-05-01 3:09PM EDT | 90.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| GL241115C00095000 | 2024-05-01 3:33PM EDT | 95.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| GL241115C00100000 | 2024-04-30 2:14PM EDT | 100.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GL241115C00105000 | 2024-05-01 9:47AM EDT | 105.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 658 | 0 | 6.25% |
| GL241115C00110000 | 2024-04-29 9:49AM EDT | 110.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| GL241115C00115000 | 2024-04-29 11:10AM EDT | 115.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GL241115C00120000 | 2024-04-25 12:20PM EDT | 120.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GL241115C00125000 | 2024-04-29 1:36PM EDT | 125.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GL241115C00130000 | 2024-04-24 3:57PM EDT | 130.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| GL241115C00135000 | 2024-04-24 3:14PM EDT | 135.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GL241115C00140000 | 2024-04-11 2:26PM EDT | 140.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 0 | 0 | 12.50% |
| GL241115C00145000 | 2024-04-24 3:48PM EDT | 145.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| GL241115C00150000 | 2024-04-15 3:16PM EDT | 150.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| GL241115C00160000 | 2024-04-26 9:41AM EDT | 160.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| GL241115C00165000 | 2024-04-29 9:52AM EDT | 165.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| GL241115C00170000 | 2024-04-19 3:20PM EDT | 170.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| GL241115C00175000 | 2024-04-12 11:53AM EDT | 175.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| GL241115C00180000 | 2024-04-26 1:10PM EDT | 180.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GL241115P00020000 | 2024-04-15 9:32AM EDT | 20.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| GL241115P00022500 | 2024-04-18 1:34PM EDT | 22.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GL241115P00025000 | 2024-04-26 1:17PM EDT | 25.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| GL241115P00030000 | 2024-04-30 12:52PM EDT | 30.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| GL241115P00035000 | 2024-04-19 3:15PM EDT | 35.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GL241115P00040000 | 2024-04-30 11:04AM EDT | 40.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| GL241115P00045000 | 2024-04-25 2:16PM EDT | 45.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| GL241115P00050000 | 2024-05-01 9:47AM EDT | 50.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 658 | 0 | 12.50% |
| GL241115P00055000 | 2024-05-01 10:36AM EDT | 55.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| GL241115P00060000 | 2024-05-01 3:06PM EDT | 60.00 | 3.91 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| GL241115P00065000 | 2024-04-29 10:45AM EDT | 65.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 6.25% |
| GL241115P00070000 | 2024-04-29 10:45AM EDT | 70.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| GL241115P00075000 | 2024-05-01 3:58PM EDT | 75.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 659 | 0 | 1.56% |
| GL241115P00080000 | 2024-04-23 12:27PM EDT | 80.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GL241115P00085000 | 2024-04-22 12:18PM EDT | 85.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| GL241115P00090000 | 2024-05-01 3:35PM EDT | 90.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| GL241115P00095000 | 2024-05-01 2:30PM EDT | 95.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| GL241115P00100000 | 2024-05-01 2:30PM EDT | 100.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GL241115P00105000 | 2024-05-01 2:30PM EDT | 105.00 | 27.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| GL241115P00110000 | 2024-05-01 2:30PM EDT | 110.00 | 31.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| GL241115P00115000 | 2024-04-11 10:40AM EDT | 115.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| GL241115P00130000 | 2024-04-11 2:58PM EDT | 130.00 | 86.80 | 0.00 | 0.00 | 0.00 | - | 0 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.