Globe Life Inc. (GL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:12AM EDT. Market open.
Strike:80.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240510C00080000 | 2024-05-08 12:46PM EDT | 2024-05-10 | 10.20 | 10.20 | 11.30 | +0.70 | +7.37% | 1 | 58 | 155.37% |
| GL240517C00080000 | 2024-05-09 9:46AM EDT | 2024-05-17 | 11.04 | 10.90 | 11.50 | +1.14 | +11.52% | 23 | 2,451 | 86.43% |
| GL240524C00080000 | 2024-05-07 3:32PM EDT | 2024-05-24 | 6.40 | 11.20 | 12.50 | 0.00 | - | 3 | 166 | 77.39% |
| GL240531C00080000 | 2024-05-07 1:24PM EDT | 2024-05-31 | 5.89 | 11.70 | 12.10 | 0.00 | - | 1 | 16 | 65.33% |
| GL240607C00080000 | 2024-05-08 10:42AM EDT | 2024-06-07 | 8.40 | 10.90 | 13.70 | 0.00 | - | 1 | 1 | 62.43% |
| GL240614C00080000 | 2024-05-03 2:54PM EDT | 2024-06-14 | 4.00 | 12.20 | 13.80 | 0.00 | - | 1 | 1 | 64.09% |
| GL240621C00080000 | 2024-05-08 3:50PM EDT | 2024-06-21 | 12.00 | 12.50 | 13.00 | +0.50 | +4.35% | 3 | 334 | 56.23% |
| GL240719C00080000 | 2024-05-08 2:59PM EDT | 2024-07-19 | 12.72 | 13.50 | 14.10 | 0.00 | - | 3 | 442 | 52.14% |
| GL240816C00080000 | 2024-05-08 2:36PM EDT | 2024-08-16 | 13.82 | 13.70 | 15.20 | 0.00 | - | 2 | 330 | 53.10% |
| GL241115C00080000 | 2024-05-08 2:54PM EDT | 2024-11-15 | 17.33 | 16.60 | 20.30 | 0.00 | - | 2 | 247 | 52.78% |
| GL250117C00080000 | 2024-05-08 2:54PM EDT | 2025-01-17 | 18.61 | 18.10 | 21.10 | 0.00 | - | 19 | 94 | 50.10% |
| GL250321C00080000 | 2024-05-09 9:37AM EDT | 2025-03-21 | 20.79 | 19.20 | 21.80 | +4.99 | +31.58% | 6 | 160 | 52.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240510P00080000 | 2024-05-08 11:31AM EDT | 2024-05-10 | 0.24 | 0.05 | 0.75 | 0.00 | - | 21 | 61 | 126.76% |
| GL240517P00080000 | 2024-05-09 9:51AM EDT | 2024-05-17 | 0.31 | 0.30 | 0.40 | -0.12 | -27.91% | 9 | 2,013 | 57.62% |
| GL240524P00080000 | 2024-05-08 11:20AM EDT | 2024-05-24 | 1.05 | 0.65 | 0.75 | 0.00 | - | 12 | 14 | 52.98% |
| GL240531P00080000 | 2024-05-09 9:34AM EDT | 2024-05-31 | 1.00 | 0.90 | 1.00 | -0.25 | -20.00% | 1 | 191 | 50.00% |
| GL240621P00080000 | 2024-05-08 2:35PM EDT | 2024-06-21 | 1.85 | 1.45 | 1.75 | -0.07 | -3.65% | 5 | 105 | 45.22% |
| GL240719P00080000 | 2024-05-08 10:44AM EDT | 2024-07-19 | 3.00 | 1.35 | 2.55 | 0.00 | - | 77 | 253 | 42.11% |
| GL240816P00080000 | 2024-05-08 11:26AM EDT | 2024-08-16 | 3.90 | 3.20 | 4.00 | 0.00 | - | 8 | 276 | 45.35% |
| GL241115P00080000 | 2024-05-06 1:54PM EDT | 2024-11-15 | 8.67 | 5.40 | 7.00 | 0.00 | - | 4 | 101 | 46.31% |
| GL250117P00080000 | 2024-05-06 10:28AM EDT | 2025-01-17 | 10.40 | 4.70 | 6.70 | 0.00 | - | 5 | 13 | 39.02% |
© 2024 Yahoo. All rights reserved.