Globe Life Inc. (GL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240517C00090000 | 2024-05-10 3:44PM EDT | 2024-05-17 | 0.80 | 0.70 | 0.80 | -0.45 | -36.00% | 1,621 | 3,056 | 43.12% |
| GL240524C00090000 | 2024-05-10 2:15PM EDT | 2024-05-24 | 2.00 | 1.40 | 1.65 | -0.35 | -14.89% | 17 | 50 | 44.82% |
| GL240531C00090000 | 2024-05-10 3:49PM EDT | 2024-05-31 | 1.96 | 1.95 | 2.10 | -0.39 | -16.60% | 38 | 58 | 42.43% |
| GL240607C00090000 | 2024-05-10 9:59AM EDT | 2024-06-07 | 2.50 | 2.45 | 2.85 | -0.40 | -13.79% | 1 | 15 | 44.95% |
| GL240614C00090000 | 2024-05-09 11:08AM EDT | 2024-06-14 | 4.10 | 2.75 | 3.20 | 0.00 | - | 1 | 2 | 43.57% |
| GL240621C00090000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 3.10 | 3.00 | 3.20 | -0.40 | -11.43% | 17 | 188 | 39.77% |
| GL240628C00090000 | 2024-05-09 1:42PM EDT | 2024-06-28 | 4.50 | 3.50 | 4.00 | 0.00 | - | 5 | 5 | 43.27% |
| GL240719C00090000 | 2024-05-10 1:57PM EDT | 2024-07-19 | 4.70 | 4.20 | 4.40 | -0.90 | -16.07% | 4 | 555 | 38.88% |
| GL240816C00090000 | 2024-05-10 12:53PM EDT | 2024-08-16 | 6.36 | 5.70 | 6.00 | -0.76 | -10.67% | 7 | 414 | 41.87% |
| GL241115C00090000 | 2024-05-09 3:47PM EDT | 2024-11-15 | 10.00 | 8.60 | 9.20 | 0.00 | - | 726 | 804 | 43.04% |
| GL250117C00090000 | 2024-05-08 1:46PM EDT | 2025-01-17 | 13.27 | 10.20 | 11.00 | 0.00 | - | 1 | 97 | 43.56% |
| GL250321C00090000 | 2024-05-02 9:30AM EDT | 2025-03-21 | 12.00 | 11.90 | 14.30 | 0.00 | - | 1 | 7 | 49.31% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240517P00090000 | 2024-05-10 3:28PM EDT | 2024-05-17 | 3.30 | 3.90 | 4.40 | +0.15 | +4.76% | 8 | 944 | 45.65% |
| GL240524P00090000 | 2024-05-09 3:56PM EDT | 2024-05-24 | 4.43 | 4.60 | 5.10 | 0.00 | - | 3 | 4 | 44.04% |
| GL240607P00090000 | 2024-05-10 12:00PM EDT | 2024-06-07 | 5.30 | 5.50 | 7.40 | +0.50 | +10.42% | 7 | 20 | 56.20% |
| GL240614P00090000 | 2024-05-09 12:46PM EDT | 2024-06-14 | 4.50 | 5.70 | 8.00 | 0.00 | - | 1 | 1 | 55.96% |
| GL240621P00090000 | 2024-05-10 3:47PM EDT | 2024-06-21 | 6.10 | 5.90 | 6.20 | +1.20 | +24.49% | 3 | 8 | 35.38% |
| GL240719P00090000 | 2024-05-10 1:07PM EDT | 2024-07-19 | 6.76 | 7.00 | 7.30 | +0.56 | +9.03% | 16 | 91 | 34.88% |
| GL240816P00090000 | 2024-05-10 3:35PM EDT | 2024-08-16 | 7.90 | 8.10 | 8.50 | +0.30 | +3.95% | 71 | 223 | 36.26% |
| GL241115P00090000 | 2024-05-09 3:43PM EDT | 2024-11-15 | 10.20 | 10.30 | 11.40 | 0.00 | - | 12 | 235 | 37.82% |
© 2024 Yahoo. All rights reserved.