UK markets open in 2 hours 59 minutes
NIKKEI 225
38,261.49 -12.56 (-0.03%) HANG SENG
18,114.50 +351.47 (+1.98%) CRUDE OIL
79.44 +0.44 (+0.56%) GOLD FUTURES
2,327.80 +16.80 (+0.73%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,848.34 -2,176.21 (-4.53%)
Globe Life Inc. (GL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GL250117C00030000 | 2024-04-26 3:59PM EDT | 30.00 | 47.16 | 48.80 | 53.00 | 0.00 | - | 2 | 38 | 86.01% |
| GL250117C00040000 | 2024-04-25 2:25PM EDT | 40.00 | 38.90 | 39.90 | 44.00 | 0.00 | - | 3 | 0 | 75.10% |
| GL250117C00045000 | 2024-04-25 2:25PM EDT | 45.00 | 34.05 | 35.50 | 40.00 | 0.00 | - | - | 3 | 71.46% |
| GL250117C00050000 | 2024-04-18 3:58PM EDT | 50.00 | 21.47 | 31.90 | 35.80 | 0.00 | - | - | 13 | 69.08% |
| GL250117C00055000 | 2024-04-23 3:46PM EDT | 55.00 | 26.10 | 28.90 | 30.30 | 0.00 | - | 1 | 20 | 63.65% |
| GL250117C00060000 | 2024-04-26 10:25AM EDT | 60.00 | 23.43 | 25.30 | 26.30 | 0.00 | - | 2 | 36 | 60.32% |
| GL250117C00065000 | 2024-05-01 3:06PM EDT | 65.00 | 23.07 | 21.50 | 22.90 | +2.93 | +14.55% | 1 | 11 | 57.21% |
| GL250117C00070000 | 2024-05-01 12:35PM EDT | 70.00 | 18.50 | 18.40 | 19.40 | -1.50 | -7.50% | 2 | 76 | 54.64% |
| GL250117C00075000 | 2024-05-01 9:42AM EDT | 75.00 | 14.00 | 15.00 | 16.40 | -0.40 | -2.78% | 6 | 27 | 51.61% |
| GL250117C00080000 | 2024-04-30 11:53AM EDT | 80.00 | 12.75 | 12.70 | 13.70 | 0.00 | - | 41 | 99 | 50.40% |
| GL250117C00085000 | 2024-04-30 10:27AM EDT | 85.00 | 10.30 | 10.20 | 11.00 | 0.00 | - | 51 | 53 | 49.32% |
| GL250117C00090000 | 2024-04-30 10:27AM EDT | 90.00 | 8.40 | 8.30 | 9.50 | 0.00 | - | 73 | 91 | 49.89% |
| GL250117C00095000 | 2024-04-26 1:14PM EDT | 95.00 | 6.80 | 6.60 | 7.70 | 0.00 | - | 23 | 18 | 48.45% |
| GL250117C00100000 | 2024-04-30 9:30AM EDT | 100.00 | 4.20 | 3.90 | 7.50 | 0.00 | - | 1 | 478 | 52.41% |
| GL250117C00105000 | 2024-04-30 3:54PM EDT | 105.00 | 4.00 | 2.70 | 6.60 | 0.00 | - | 10 | 165 | 53.08% |
| GL250117C00110000 | 2024-05-01 12:53PM EDT | 110.00 | 3.80 | 1.75 | 5.40 | -0.30 | -7.32% | 1 | 13 | 51.90% |
| GL250117C00115000 | 2024-04-30 9:30AM EDT | 115.00 | 2.00 | 0.95 | 4.70 | 0.00 | - | 1 | 10 | 52.27% |
| GL250117C00120000 | 2024-04-30 9:30AM EDT | 120.00 | 1.50 | 1.55 | 2.50 | 0.00 | - | 2 | 52 | 44.40% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GL250117P00020000 | 2024-04-23 12:43PM EDT | 20.00 | 0.20 | 0.15 | 0.85 | 0.00 | - | 1 | 5 | 93.99% |
| GL250117P00022500 | 2024-04-15 12:41PM EDT | 22.50 | 1.45 | 0.00 | 2.30 | 0.00 | - | 5 | 53 | 103.39% |
| GL250117P00025000 | 2024-04-12 3:51PM EDT | 25.00 | 2.10 | 0.00 | 2.40 | 0.00 | - | - | 12 | 96.29% |
| GL250117P00030000 | 2024-04-26 3:05PM EDT | 30.00 | 0.85 | 0.00 | 2.60 | 0.00 | - | 2 | 17 | 84.08% |
| GL250117P00035000 | 2024-04-16 11:43AM EDT | 35.00 | 3.20 | 0.05 | 2.90 | 0.00 | - | 6 | 3 | 74.76% |
| GL250117P00040000 | 2024-04-25 10:32AM EDT | 40.00 | 1.47 | 0.05 | 2.25 | 0.00 | - | 6 | 22 | 60.21% |
| GL250117P00045000 | 2024-04-26 1:35PM EDT | 45.00 | 3.00 | 1.25 | 2.75 | 0.00 | - | 1 | 36 | 60.44% |
| GL250117P00050000 | 2024-04-24 10:51AM EDT | 50.00 | 2.50 | 2.00 | 3.10 | 0.00 | - | 2 | 173 | 56.06% |
| GL250117P00055000 | 2024-04-18 10:25AM EDT | 55.00 | 5.95 | 3.30 | 3.60 | 0.00 | - | 2 | 10 | 53.47% |
| GL250117P00060000 | 2024-04-24 12:10PM EDT | 60.00 | 4.40 | 4.20 | 4.60 | 0.00 | - | 2 | 53 | 50.17% |
| GL250117P00065000 | 2024-04-29 10:46AM EDT | 65.00 | 7.50 | 5.30 | 6.00 | 0.00 | - | 71 | 125 | 49.19% |
| GL250117P00070000 | 2024-04-29 9:34AM EDT | 70.00 | 9.95 | 7.00 | 7.70 | 0.00 | - | 1 | 107 | 47.35% |
| GL250117P00075000 | 2024-04-22 3:51PM EDT | 75.00 | 15.38 | 8.80 | 9.60 | 0.00 | - | 1 | 0 | 45.22% |
| GL250117P00080000 | 2024-04-30 1:22PM EDT | 80.00 | 14.20 | 10.80 | 11.60 | 0.00 | - | 1 | 8 | 42.38% |
| GL250117P00085000 | 2024-04-24 9:51AM EDT | 85.00 | 14.15 | 13.00 | 14.50 | 0.00 | - | 1 | 4 | 41.81% |
| GL250117P00095000 | 2024-04-12 11:44AM EDT | 95.00 | 41.38 | 18.70 | 21.60 | 0.00 | - | 2 | 2 | 42.20% |
| GL250117P00100000 | 2024-05-01 2:08PM EDT | 100.00 | 24.00 | 21.60 | 25.40 | -3.70 | -13.36% | 5 | 200 | 41.92% |
© 2024 Yahoo. All rights reserved.