Globe Life Inc. (GL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:41PM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240419C00030000 | 2024-04-16 11:17AM EDT | 30.00 | 25.40 | 34.90 | 37.60 | 0.00 | - | 1 | 1 | 950.00% |
| GL240419C00035000 | 2024-04-18 3:25PM EDT | 35.00 | 30.49 | 30.00 | 32.60 | 0.00 | - | 1 | 1 | 802.34% |
| GL240419C00040000 | 2024-04-19 2:31PM EDT | 40.00 | 26.30 | 25.10 | 26.50 | +0.78 | +3.06% | 3 | 30 | 453.13% |
| GL240419C00045000 | 2024-04-18 9:57AM EDT | 45.00 | 22.56 | 20.20 | 21.10 | 0.00 | - | 7 | 8 | 476.56% |
| GL240419C00050000 | 2024-04-19 1:48PM EDT | 50.00 | 16.60 | 15.60 | 16.20 | -2.20 | -11.70% | 5 | 145 | 311.33% |
| GL240419C00055000 | 2024-04-19 3:23PM EDT | 55.00 | 10.84 | 10.70 | 11.00 | +0.77 | +7.65% | 28 | 746 | 204.69% |
| GL240419C00060000 | 2024-04-19 3:06PM EDT | 60.00 | 5.86 | 5.80 | 6.00 | +0.56 | +10.57% | 235 | 1,209 | 130.08% |
| GL240419C00065000 | 2024-04-19 3:23PM EDT | 65.00 | 0.85 | 0.70 | 1.00 | -0.75 | -46.88% | 467 | 1,523 | 41.70% |
| GL240419C00070000 | 2024-04-19 1:37PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | -0.32 | -86.49% | 503 | 3,031 | 63.28% |
| GL240419C00075000 | 2024-04-19 12:55PM EDT | 75.00 | 0.02 | 0.00 | 0.05 | -0.08 | -80.00% | 15 | 2,078 | 117.19% |
| GL240419C00080000 | 2024-04-19 10:35AM EDT | 80.00 | 0.02 | 0.00 | 0.05 | -0.08 | -80.00% | 11 | 2,669 | 165.63% |
| GL240419C00085000 | 2024-04-19 9:32AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 1,022 | 207.81% |
| GL240419C00090000 | 2024-04-19 9:34AM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 827 | 246.88% |
| GL240419C00095000 | 2024-04-19 9:34AM EDT | 95.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 1 | 727 | 284.38% |
| GL240419C00100000 | 2024-04-18 10:13AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 1,922 | 318.75% |
| GL240419C00105000 | 2024-04-16 1:59PM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 356 | 350.00% |
| GL240419C00110000 | 2024-04-18 3:49PM EDT | 110.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 510 | 378.13% |
| GL240419C00115000 | 2024-04-18 9:38AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 967 | 406.25% |
| GL240419C00120000 | 2024-04-18 10:04AM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 103 | 1,105 | 434.38% |
| GL240419C00125000 | 2024-04-12 9:42AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 119 | 185 | 459.38% |
| GL240419C00130000 | 2024-04-12 9:37AM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 137 | 484.38% |
| GL240419C00135000 | 2024-04-12 9:34AM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 22 | 506.25% |
| GL240419C00140000 | 2024-04-12 9:36AM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 528.13% |
| GL240419C00175000 | 2024-04-12 9:33AM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 662.50% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240419P00020000 | 2024-04-15 10:25AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 1,725 | 881.25% |
| GL240419P00022500 | 2024-04-16 1:34PM EDT | 22.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1,067 | 793.75% |
| GL240419P00025000 | 2024-04-19 1:05PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 731 | 718.75% |
| GL240419P00030000 | 2024-04-19 10:25AM EDT | 30.00 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 11 | 720 | 593.75% |
| GL240419P00035000 | 2024-04-19 2:44PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 32 | 714 | 484.38% |
| GL240419P00040000 | 2024-04-19 1:05PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 1,362 | 387.50% |
| GL240419P00045000 | 2024-04-19 1:59PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 2,469 | 303.13% |
| GL240419P00050000 | 2024-04-19 1:04PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 53 | 1,277 | 228.13% |
| GL240419P00055000 | 2024-04-19 1:16PM EDT | 55.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 34 | 1,192 | 156.25% |
| GL240419P00060000 | 2024-04-19 1:59PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | -0.23 | -82.14% | 172 | 1,375 | 87.50% |
| GL240419P00065000 | 2024-04-19 3:11PM EDT | 65.00 | 0.10 | 0.05 | 0.10 | -1.50 | -93.75% | 361 | 203 | 25.39% |
| GL240419P00070000 | 2024-04-19 2:02PM EDT | 70.00 | 4.10 | 3.90 | 4.70 | -0.30 | -6.82% | 30 | 478 | 60.94% |
| GL240419P00075000 | 2024-04-19 1:51PM EDT | 75.00 | 8.60 | 9.10 | 9.40 | -1.40 | -14.00% | 13 | 825 | 153.91% |
| GL240419P00080000 | 2024-04-19 1:09PM EDT | 80.00 | 13.19 | 13.80 | 14.80 | -1.80 | -12.01% | 1 | 326 | 160.94% |
| GL240419P00085000 | 2024-04-19 2:35PM EDT | 85.00 | 19.11 | 18.80 | 19.40 | -0.82 | -4.11% | 7 | 198 | 261.72% |
| GL240419P00090000 | 2024-04-18 10:06AM EDT | 90.00 | 21.00 | 23.70 | 24.30 | 0.00 | - | 2 | 2 | 240.63% |
| GL240419P00095000 | 2024-04-17 2:28PM EDT | 95.00 | 31.33 | 28.50 | 29.50 | 0.00 | - | 332 | 115 | 388.28% |
| GL240419P00100000 | 2024-04-19 9:39AM EDT | 100.00 | 34.32 | 33.40 | 34.80 | -2.68 | -7.17% | 60 | 30 | 507.42% |
| GL240419P00105000 | 2024-04-19 11:34AM EDT | 105.00 | 39.12 | 38.40 | 39.40 | -0.18 | -0.46% | 10 | 54 | 426.56% |
| GL240419P00110000 | 2024-04-18 3:08PM EDT | 110.00 | 44.50 | 43.50 | 44.50 | 0.00 | - | 60 | 36 | 506.25% |
| GL240419P00115000 | 2024-04-18 3:08PM EDT | 115.00 | 49.39 | 48.50 | 49.90 | 0.00 | - | 140 | 150 | 651.95% |
| GL240419P00120000 | 2024-04-17 2:47PM EDT | 120.00 | 55.70 | 53.40 | 54.90 | 0.00 | - | 920 | 10 | 688.28% |
| GL240419P00125000 | 2024-03-13 3:45PM EDT | 125.00 | 8.00 | 64.60 | 68.50 | 0.00 | - | 10 | 0 | 1,448.83% |
| GL240419P00130000 | 2024-04-11 9:37AM EDT | 130.00 | 37.25 | 62.30 | 66.20 | 0.00 | - | 3 | 0 | 972.27% |
© 2024 Yahoo. All rights reserved.