Globe Life Inc. (GL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240517C00085000 | 2024-05-10 2:47PM EDT | 2024-05-17 | 3.70 | 1.95 | 3.20 | -0.54 | -12.74% | 21 | 1,111 | 50.15% |
| GL240524C00085000 | 2024-05-10 12:59PM EDT | 2024-05-24 | 4.78 | 3.90 | 4.10 | -0.92 | -16.14% | 6 | 13 | 49.22% |
| GL240531C00085000 | 2024-05-10 1:35PM EDT | 2024-05-31 | 5.00 | 4.30 | 4.70 | -0.60 | -10.71% | 20 | 17 | 47.61% |
| GL240607C00085000 | 2024-05-10 11:59AM EDT | 2024-06-07 | 5.50 | 4.70 | 5.30 | 0.00 | - | 6 | 12 | 47.63% |
| GL240614C00085000 | 2024-05-09 3:59PM EDT | 2024-06-14 | 6.00 | 5.30 | 5.80 | 0.00 | - | 202 | 203 | 47.38% |
| GL240621C00085000 | 2024-05-10 2:48PM EDT | 2024-06-21 | 6.22 | 5.50 | 5.80 | -1.03 | -14.21% | 10 | 699 | 43.24% |
| GL240719C00085000 | 2024-05-10 3:32PM EDT | 2024-07-19 | 7.50 | 6.70 | 7.00 | -0.14 | -1.83% | 3 | 237 | 41.58% |
| GL240816C00085000 | 2024-05-10 12:11PM EDT | 2024-08-16 | 8.97 | 8.20 | 8.60 | -0.89 | -9.03% | 1 | 188 | 44.25% |
| GL241115C00085000 | 2024-05-10 3:56PM EDT | 2024-11-15 | 11.74 | 11.30 | 11.60 | -0.26 | -2.17% | 86 | 185 | 44.19% |
| GL250117C00085000 | 2024-05-08 2:13PM EDT | 2025-01-17 | 15.30 | 12.80 | 13.70 | 0.00 | - | 2 | 53 | 45.78% |
| GL250321C00085000 | 2024-05-07 3:13PM EDT | 2025-03-21 | 13.70 | 14.50 | 16.80 | 0.00 | - | 2 | 7 | 50.93% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240517P00085000 | 2024-05-10 3:28PM EDT | 2024-05-17 | 1.10 | 1.35 | 1.85 | -0.35 | -24.14% | 174 | 1,147 | 53.42% |
| GL240524P00085000 | 2024-05-10 3:44PM EDT | 2024-05-24 | 2.10 | 2.10 | 2.40 | -0.40 | -16.00% | 15 | 15 | 46.17% |
| GL240531P00085000 | 2024-05-10 10:23AM EDT | 2024-05-31 | 3.04 | 2.50 | 3.30 | +0.89 | +41.40% | 2 | 31 | 48.85% |
| GL240607P00085000 | 2024-05-07 2:33PM EDT | 2024-06-07 | 4.50 | 2.90 | 5.00 | 0.00 | - | - | 1 | 60.43% |
| GL240614P00085000 | 2024-05-09 3:20PM EDT | 2024-06-14 | 2.75 | 3.20 | 3.80 | 0.00 | - | 2 | 3 | 42.62% |
| GL240621P00085000 | 2024-05-10 3:30PM EDT | 2024-06-21 | 3.10 | 3.40 | 3.70 | +0.20 | +6.90% | 6 | 557 | 38.04% |
| GL240719P00085000 | 2024-05-10 11:49AM EDT | 2024-07-19 | 4.30 | 4.60 | 4.80 | +0.30 | +7.50% | 76 | 154 | 36.88% |
| GL240816P00085000 | 2024-05-08 12:35PM EDT | 2024-08-16 | 5.20 | 5.70 | 6.10 | 0.00 | - | 16 | 167 | 38.56% |
| GL241115P00085000 | 2024-05-10 2:46PM EDT | 2024-11-15 | 8.10 | 7.90 | 8.90 | -4.70 | -36.72% | 6 | 69 | 39.26% |
| GL250117P00085000 | 2024-04-24 9:51AM EDT | 2025-01-17 | 14.15 | 8.90 | 9.90 | 0.00 | - | 1 | 4 | 37.57% |
| GL250321P00085000 | 2024-05-02 3:11PM EDT | 2025-03-21 | 13.90 | 9.70 | 12.40 | 0.00 | - | - | 42 | 41.61% |
© 2024 Yahoo. All rights reserved.