UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.48 0.00 (0.00%) GOLD FUTURES
2,321.50 -9.70 (-0.42%) DOW
38,912.33 +60.06 (+0.15%) Bitcoin GBP
50,409.71 -85.19 (-0.17%)
Globe Life Inc. (GL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:58PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240510C00066000 | 2024-05-01 11:06AM EDT | 66.00 | 12.00 | 18.20 | 20.80 | 0.00 | - | - | 1 | 136.72% |
| GL240510C00072500 | 2024-04-30 12:25PM EDT | 72.50 | 7.10 | 11.10 | 14.80 | 0.00 | - | - | 30 | 87.11% |
| GL240510C00073000 | 2024-05-06 2:14PM EDT | 73.00 | 8.99 | 11.40 | 14.30 | 0.00 | - | 1 | 11 | 119.82% |
| GL240510C00073500 | 2024-04-26 11:39AM EDT | 73.50 | 5.60 | 10.90 | 13.20 | 0.00 | - | 11 | 11 | 92.58% |
| GL240510C00074000 | 2024-04-30 10:06AM EDT | 74.00 | 7.85 | 10.30 | 12.60 | 0.00 | - | - | 34 | 77.93% |
| GL240510C00075000 | 2024-05-07 1:42PM EDT | 75.00 | 8.70 | 9.50 | 12.30 | +2.40 | +38.10% | 2 | 20 | 107.23% |
| GL240510C00075500 | 2024-05-03 12:45PM EDT | 75.50 | 3.50 | 8.30 | 11.80 | 0.00 | - | 10 | 26 | 79.30% |
| GL240510C00076000 | 2024-05-06 1:51PM EDT | 76.00 | 6.30 | 7.40 | 10.90 | 0.00 | - | 3 | 41 | 144.73% |
| GL240510C00076500 | 2024-05-03 11:50AM EDT | 76.50 | 2.50 | 8.00 | 10.00 | 0.00 | - | 3 | 5 | 67.97% |
| GL240510C00077000 | 2024-05-06 3:09PM EDT | 77.00 | 4.86 | 7.30 | 10.40 | 0.00 | - | 15 | 23 | 88.57% |
| GL240510C00077500 | 2024-05-06 2:09PM EDT | 77.50 | 5.80 | 6.50 | 9.90 | +1.40 | +31.82% | 1 | 23 | 76.07% |
| GL240510C00078000 | 2024-05-07 1:14PM EDT | 78.00 | 5.70 | 6.90 | 9.40 | +1.50 | +35.71% | 3 | 82 | 94.92% |
| GL240510C00078500 | 2024-05-07 11:55AM EDT | 78.50 | 4.20 | 6.60 | 8.80 | +2.45 | +140.00% | 3 | 68 | 92.68% |
| GL240510C00079000 | 2024-05-07 11:21AM EDT | 79.00 | 3.18 | 5.70 | 7.50 | +1.23 | +63.08% | 1 | 55 | 58.98% |
| GL240510C00079500 | 2024-05-07 10:34AM EDT | 79.50 | 2.45 | 5.90 | 6.20 | +0.35 | +16.67% | 15 | 44 | 52.15% |
| GL240510C00080000 | 2024-05-07 3:42PM EDT | 80.00 | 5.60 | 5.40 | 5.60 | +3.45 | +160.47% | 10 | 63 | 51.76% |
| GL240510C00080500 | 2024-05-07 2:53PM EDT | 80.50 | 3.70 | 4.90 | 5.20 | +1.90 | +105.56% | 3 | 33 | 53.42% |
| GL240510C00081000 | 2024-05-07 2:53PM EDT | 81.00 | 3.20 | 3.80 | 4.70 | +1.40 | +77.78% | 9 | 51 | 49.61% |
| GL240510C00081500 | 2024-05-07 1:35PM EDT | 81.50 | 2.40 | 3.90 | 4.50 | +0.65 | +37.14% | 5 | 48 | 58.06% |
| GL240510C00082000 | 2024-05-07 2:59PM EDT | 82.00 | 2.50 | 3.70 | 4.20 | +0.80 | +47.06% | 20 | 20 | 51.66% |
| GL240510C00082500 | 2024-05-07 2:38PM EDT | 82.50 | 2.30 | 3.30 | 4.60 | +1.30 | +130.00% | 5 | 32 | 64.11% |
| GL240510C00083000 | 2024-05-07 2:46PM EDT | 83.00 | 1.90 | 2.85 | 3.20 | +0.65 | +52.00% | 68 | 75 | 50.88% |
| GL240510C00083500 | 2024-05-07 2:55PM EDT | 83.50 | 1.47 | 2.45 | 2.65 | +0.90 | +157.89% | 7 | 23 | 44.14% |
| GL240510C00084500 | 2024-05-07 2:04PM EDT | 84.50 | 0.90 | 1.80 | 2.00 | +0.75 | +500.00% | 4 | 29 | 43.46% |
| GL240510C00085000 | 2024-05-07 3:35PM EDT | 85.00 | 1.49 | 1.50 | 1.65 | +1.04 | +231.11% | 16 | 63 | 41.36% |
| GL240510C00086500 | 2024-05-07 12:55PM EDT | 86.50 | 0.25 | 0.80 | 2.50 | -0.20 | -44.44% | 6 | 1 | 60.74% |
| GL240510C00087000 | 2024-05-07 3:34PM EDT | 87.00 | 0.60 | 0.65 | 0.95 | +0.53 | +757.14% | 231 | 2 | 45.75% |
| GL240510C00088000 | 2024-05-07 3:37PM EDT | 88.00 | 0.41 | 0.45 | 0.75 | +0.34 | +485.71% | 113 | 56 | 48.93% |
| GL240510C00090000 | 2024-05-01 10:12AM EDT | 90.00 | 0.10 | 0.10 | 0.25 | 0.00 | - | 5 | 24 | 44.04% |
| GL240510C00095000 | 2024-05-07 3:36PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | -0.45 | -90.00% | 4 | 12 | 52.73% |
| GL240510C00100000 | 2024-05-06 12:07PM EDT | 100.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 50 | 67 | 88.28% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240510P00040000 | 2024-05-01 10:30AM EDT | 40.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 6 | 26 | 278.13% |
| GL240510P00045000 | 2024-04-29 2:47PM EDT | 45.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | 6 | 36 | 351.56% |
| GL240510P00050000 | 2024-05-01 12:50PM EDT | 50.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 300 | 203 | 300.78% |
| GL240510P00055000 | 2024-05-06 12:39PM EDT | 55.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 8 | 63 | 254.49% |
| GL240510P00056000 | 2024-05-07 11:55AM EDT | 56.00 | 0.03 | 0.00 | 1.00 | -0.35 | -92.11% | 3 | 3 | 261.13% |
| GL240510P00060000 | 2024-05-07 11:26AM EDT | 60.00 | 0.04 | 0.00 | 0.10 | -0.01 | -20.00% | 5 | 241 | 150.78% |
| GL240510P00065000 | 2024-05-06 12:21PM EDT | 65.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 205 | 50.00% |
| GL240510P00066000 | 2024-05-07 11:55AM EDT | 66.00 | 0.08 | 0.00 | 0.55 | -0.22 | -73.33% | 5 | 7 | 152.93% |
| GL240510P00067000 | 2024-05-03 1:12PM EDT | 67.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 155.86% |
| GL240510P00068000 | 2024-05-03 10:19AM EDT | 68.00 | 0.40 | 0.00 | 0.45 | 0.00 | - | 2 | 2 | 132.62% |
| GL240510P00069000 | 2024-05-03 10:24AM EDT | 69.00 | 0.50 | 0.00 | 0.65 | 0.00 | - | 3 | 3 | 136.13% |
| GL240510P00070000 | 2024-05-06 2:29PM EDT | 70.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 11 | 137 | 105.86% |
| GL240510P00071000 | 2024-05-07 9:42AM EDT | 71.00 | 0.14 | 0.00 | 0.15 | -0.07 | -33.33% | 4 | 537 | 91.02% |
| GL240510P00072000 | 2024-05-06 11:43AM EDT | 72.00 | 0.27 | 0.00 | 0.20 | 0.00 | - | 13 | 310 | 89.45% |
| GL240510P00072500 | 2024-05-07 1:23PM EDT | 72.50 | 0.09 | 0.05 | 0.15 | -0.41 | -82.00% | 3 | 13 | 86.33% |
| GL240510P00073000 | 2024-05-03 1:59PM EDT | 73.00 | 0.80 | 0.05 | 0.65 | 0.00 | - | 2 | 147 | 108.79% |
| GL240510P00073500 | 2024-05-06 1:51PM EDT | 73.50 | 0.15 | 0.10 | 0.15 | 0.00 | - | 6 | 28 | 83.59% |
| GL240510P00074000 | 2024-05-06 12:46PM EDT | 74.00 | 0.35 | 0.00 | 0.65 | 0.00 | - | 3 | 109 | 99.61% |
| GL240510P00075000 | 2024-05-07 11:26AM EDT | 75.00 | 0.24 | 0.05 | 0.20 | -0.10 | -29.41% | 3 | 156 | 74.22% |
| GL240510P00075500 | 2024-05-06 12:37PM EDT | 75.50 | 0.50 | 0.05 | 0.20 | 0.00 | - | 2 | 18 | 71.09% |
| GL240510P00076000 | 2024-05-07 2:33PM EDT | 76.00 | 0.15 | 0.10 | 0.20 | -0.35 | -70.00% | 1 | 56 | 70.70% |
| GL240510P00076500 | 2024-05-07 11:29AM EDT | 76.50 | 0.30 | 0.10 | 0.20 | -0.15 | -33.33% | 8 | 35 | 67.58% |
| GL240510P00077000 | 2024-05-06 11:47AM EDT | 77.00 | 0.85 | 0.10 | 0.20 | 0.00 | - | 2 | 32 | 64.26% |
| GL240510P00077500 | 2024-05-06 1:09PM EDT | 77.50 | 0.74 | 0.10 | 0.20 | 0.00 | - | 4 | 56 | 61.13% |
| GL240510P00078000 | 2024-05-07 10:02AM EDT | 78.00 | 0.70 | 0.15 | 0.25 | +0.13 | +22.81% | 1 | 58 | 62.01% |
| GL240510P00078500 | 2024-05-06 9:36AM EDT | 78.50 | 1.75 | 0.15 | 0.25 | 0.00 | - | 2 | 76 | 58.59% |
| GL240510P00079000 | 2024-05-07 11:59AM EDT | 79.00 | 0.40 | 0.15 | 0.30 | -0.75 | -65.22% | 21 | 155 | 57.03% |
| GL240510P00079500 | 2024-05-03 11:08AM EDT | 79.50 | 3.30 | 0.00 | 0.35 | 0.00 | - | 5 | 36 | 50.00% |
| GL240510P00080000 | 2024-05-07 12:33PM EDT | 80.00 | 0.50 | 0.25 | 0.35 | -0.65 | -56.52% | 13 | 43 | 54.39% |
| GL240510P00080500 | 2024-05-03 11:19AM EDT | 80.50 | 3.90 | 0.30 | 0.40 | 0.00 | - | 5 | 17 | 53.22% |
| GL240510P00081000 | 2024-05-06 1:39PM EDT | 81.00 | 1.73 | 0.30 | 0.65 | 0.00 | - | 2 | 18 | 55.08% |
| GL240510P00082000 | 2024-05-06 2:09PM EDT | 82.00 | 2.50 | 0.45 | 0.60 | +0.80 | +47.06% | 1 | 3 | 51.47% |
| GL240510P00083000 | 2024-05-07 3:39PM EDT | 83.00 | 0.65 | 0.65 | 0.80 | -3.20 | -83.12% | 28 | 15 | 49.07% |
| GL240510P00084000 | 2024-05-07 2:27PM EDT | 84.00 | 1.40 | 0.90 | 1.10 | -9.90 | -87.61% | 8 | 5 | 47.75% |
© 2024 Yahoo. All rights reserved.