Globe Life Inc. (GL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GL250321C00020000 | 2024-04-18 9:55AM EDT | 20.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GL250321C00030000 | 2024-05-01 2:33PM EDT | 30.00 | 50.40 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 0.00% |
| GL250321C00035000 | 2024-04-26 2:50PM EDT | 35.00 | 42.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GL250321C00045000 | 2024-04-12 11:28AM EDT | 45.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
| GL250321C00050000 | 2024-04-23 12:37PM EDT | 50.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| GL250321C00055000 | 2024-04-29 10:50AM EDT | 55.00 | 30.90 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| GL250321C00060000 | 2024-04-26 10:36AM EDT | 60.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 0.00% |
| GL250321C00065000 | 2024-05-01 11:46AM EDT | 65.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| GL250321C00070000 | 2024-05-01 12:40PM EDT | 70.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 4 | 83 | 0.00% |
| GL250321C00075000 | 2024-04-29 3:44PM EDT | 75.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 6 | 35 | 0.00% |
| GL250321C00080000 | 2024-04-30 12:12PM EDT | 80.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 2 | 131 | 0.20% |
| GL250321C00085000 | 2024-04-26 9:35AM EDT | 85.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 1.56% |
| GL250321C00090000 | 2024-04-24 1:16PM EDT | 90.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
| GL250321C00095000 | 2024-04-29 3:59PM EDT | 95.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 3.13% |
| GL250321C00100000 | 2024-04-30 12:19PM EDT | 100.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 37 | 63 | 6.25% |
| GL250321C00105000 | 2024-04-12 1:31PM EDT | 105.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 6.25% |
| GL250321C00110000 | 2024-04-30 12:16PM EDT | 110.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 9 | 11 | 6.25% |
| GL250321C00115000 | 2024-04-29 1:09PM EDT | 115.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| GL250321C00120000 | 2024-04-26 3:10PM EDT | 120.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 12.50% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GL250321P00020000 | 2024-04-26 1:07PM EDT | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 40 | 32 | 25.00% |
| GL250321P00025000 | 2024-04-23 3:44PM EDT | 25.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 20 | 23 | 25.00% |
| GL250321P00030000 | 2024-04-25 9:30AM EDT | 30.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 25.00% |
| GL250321P00035000 | 2024-04-29 12:02PM EDT | 35.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 25.00% |
| GL250321P00040000 | 2024-04-24 2:14PM EDT | 40.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| GL250321P00045000 | 2024-04-23 12:14PM EDT | 45.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 6 | 3 | 12.50% |
| GL250321P00050000 | 2024-04-24 3:02PM EDT | 50.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 12.50% |
| GL250321P00055000 | 2024-04-23 11:11AM EDT | 55.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 42 | 6.25% |
| GL250321P00060000 | 2024-04-30 9:46AM EDT | 60.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 5 | 49 | 6.25% |
| GL250321P00065000 | 2024-05-01 3:40PM EDT | 65.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 201 | 6.25% |
| GL250321P00070000 | 2024-04-23 11:14AM EDT | 70.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| GL250321P00100000 | 2024-04-22 2:05PM EDT | 100.00 | 33.68 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.