Singapore markets close in 6 hours 32 minutes
Straits Times Index
3,303.42 +10.73 (+0.33%) Nikkei
38,279.99 +5.94 (+0.02%) Hang Seng
17,985.08 +222.05 (+1.25%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,203.33 -2,539.03 (-4.25%) CMC Crypto 200
1,258.52 -80.55 (-6.02%)
Globe Life Inc. (GL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240503C00060000 | 2024-04-26 11:23AM EDT | 60.00 | 14.95 | 18.50 | 21.70 | 0.00 | - | 1 | 1 | 285.55% |
| GL240503C00065000 | 2024-05-01 12:16PM EDT | 65.00 | 13.20 | 13.70 | 16.80 | +1.00 | +8.20% | 1 | 2 | 235.55% |
| GL240503C00072000 | 2024-04-26 12:54PM EDT | 72.00 | 6.00 | 7.00 | 8.90 | 0.00 | - | 21 | 16 | 121.68% |
| GL240503C00073000 | 2024-04-29 1:52PM EDT | 73.00 | 7.95 | 6.80 | 7.20 | 0.00 | - | 1 | 1 | 113.48% |
| GL240503C00074000 | 2024-04-29 1:25PM EDT | 74.00 | 7.30 | 5.70 | 6.20 | 0.00 | - | 3 | 3 | 97.46% |
| GL240503C00075000 | 2024-05-01 2:30PM EDT | 75.00 | 5.30 | 4.90 | 5.20 | +0.80 | +17.78% | 1 | 56 | 91.60% |
| GL240503C00075500 | 2024-05-01 3:27PM EDT | 75.50 | 5.10 | 4.50 | 4.80 | +0.20 | +4.08% | 1 | 33 | 91.02% |
| GL240503C00076000 | 2024-05-01 3:19PM EDT | 76.00 | 4.52 | 4.00 | 4.30 | +1.86 | +69.92% | 20 | 155 | 84.18% |
| GL240503C00076500 | 2024-05-01 10:47AM EDT | 76.50 | 4.00 | 2.35 | 3.80 | +1.35 | +50.94% | 26 | 55 | 85.16% |
| GL240503C00077000 | 2024-05-01 3:06PM EDT | 77.00 | 3.53 | 2.25 | 3.40 | +1.31 | +59.01% | 54 | 138 | 51.86% |
| GL240503C00077500 | 2024-05-01 12:22PM EDT | 77.50 | 3.04 | 2.85 | 3.00 | +1.09 | +55.90% | 61 | 15 | 75.98% |
| GL240503C00078000 | 2024-05-01 1:51PM EDT | 78.00 | 2.90 | 2.50 | 2.65 | +0.61 | +26.64% | 25 | 35 | 74.61% |
| GL240503C00078500 | 2024-05-01 3:46PM EDT | 78.50 | 2.30 | 2.15 | 2.30 | -0.35 | -13.21% | 10 | 32 | 72.46% |
| GL240503C00079000 | 2024-05-01 2:18PM EDT | 79.00 | 2.05 | 1.80 | 1.95 | +0.84 | +69.42% | 37 | 22 | 69.43% |
| GL240503C00079500 | 2024-05-01 3:26PM EDT | 79.50 | 1.95 | 1.55 | 1.65 | +0.16 | +8.94% | 16 | 21 | 68.56% |
| GL240503C00080000 | 2024-05-01 3:52PM EDT | 80.00 | 1.33 | 1.30 | 1.40 | +0.23 | +20.91% | 102 | 149 | 67.77% |
| GL240503C00080500 | 2024-05-01 2:11PM EDT | 80.50 | 1.20 | 1.05 | 1.15 | +0.35 | +41.18% | 17 | 27 | 65.92% |
| GL240503C00081000 | 2024-05-01 2:56PM EDT | 81.00 | 0.90 | 0.85 | 0.95 | +0.20 | +28.57% | 4 | 4 | 65.14% |
| GL240503C00081500 | 2024-05-01 12:27PM EDT | 81.50 | 0.50 | 0.65 | 0.75 | -1.75 | -77.78% | 1 | 6 | 63.09% |
| GL240503C00082000 | 2024-05-01 3:54PM EDT | 82.00 | 0.60 | 0.55 | 0.60 | +0.02 | +3.45% | 30 | 9 | 63.48% |
| GL240503C00082500 | 2024-05-01 10:19AM EDT | 82.50 | 0.20 | 0.40 | 0.50 | -0.60 | -75.00% | 4 | 12 | 62.79% |
| GL240503C00084000 | 2024-05-01 2:56PM EDT | 84.00 | 0.25 | 0.20 | 0.25 | +0.03 | +13.64% | 15 | 6 | 63.48% |
| GL240503C00085000 | 2024-05-01 3:55PM EDT | 85.00 | 0.12 | 0.10 | 0.15 | -0.07 | -36.84% | 27 | 104 | 62.50% |
| GL240503C00086000 | 2024-04-26 11:25AM EDT | 86.00 | 0.55 | 0.00 | 1.35 | 0.00 | - | 10 | 10 | 115.14% |
| GL240503C00086500 | 2024-04-29 3:27PM EDT | 86.50 | 0.70 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 120.31% |
| GL240503C00087000 | 2024-04-30 9:32AM EDT | 87.00 | 0.43 | 0.00 | 1.35 | 0.00 | - | 1 | 22 | 125.39% |
| GL240503C00090000 | 2024-04-30 11:59AM EDT | 90.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 12 | 303 | 127.54% |
| GL240503C00095000 | 2024-04-26 2:19PM EDT | 95.00 | 0.32 | 0.00 | 1.35 | 0.00 | - | 3 | 3 | 196.88% |
| GL240503C00105000 | 2024-04-26 2:19PM EDT | 105.00 | 0.42 | 0.00 | 1.35 | 0.00 | - | 3 | 3 | 269.73% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240503P00045000 | 2024-04-30 3:10PM EDT | 45.00 | 0.02 | 0.00 | 1.35 | 0.00 | - | 60 | 89 | 515.63% |
| GL240503P00050000 | 2024-05-01 3:19PM EDT | 50.00 | 0.08 | 0.00 | 0.15 | +0.03 | +60.00% | 250 | 788 | 290.63% |
| GL240503P00055000 | 2024-05-01 3:26PM EDT | 55.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 25 | 353 | 223.44% |
| GL240503P00060000 | 2024-05-01 3:19PM EDT | 60.00 | 0.15 | 0.05 | 0.15 | -0.05 | -25.00% | 255 | 575 | 196.09% |
| GL240503P00065000 | 2024-05-01 3:01PM EDT | 65.00 | 0.10 | 0.05 | 0.20 | -0.29 | -74.36% | 48 | 734 | 153.52% |
| GL240503P00070000 | 2024-05-01 2:18PM EDT | 70.00 | 0.20 | 0.15 | 0.25 | -0.72 | -78.26% | 17 | 594 | 116.41% |
| GL240503P00072000 | 2024-05-01 3:36PM EDT | 72.00 | 0.22 | 0.15 | 0.35 | -1.38 | -86.25% | 52 | 64 | 101.56% |
| GL240503P00072500 | 2024-05-01 3:55PM EDT | 72.50 | 0.29 | 0.25 | 0.35 | -0.99 | -77.34% | 2 | 45 | 100.98% |
| GL240503P00073000 | 2024-05-01 2:50PM EDT | 73.00 | 0.30 | 0.25 | 0.35 | -0.94 | -75.81% | 2 | 178 | 95.51% |
| GL240503P00073500 | 2024-04-29 10:37AM EDT | 73.50 | 2.10 | 0.25 | 0.35 | 0.00 | - | 1 | 61 | 89.84% |
| GL240503P00074000 | 2024-05-01 11:48AM EDT | 74.00 | 0.65 | 0.30 | 0.40 | -1.85 | -74.00% | 1 | 142 | 88.48% |
| GL240503P00075000 | 2024-05-01 3:17PM EDT | 75.00 | 0.45 | 0.40 | 0.50 | -1.35 | -75.00% | 89 | 144 | 83.79% |
| GL240503P00075500 | 2024-05-01 12:21PM EDT | 75.50 | 0.94 | 0.45 | 0.55 | -1.16 | -55.24% | 9 | 24 | 80.66% |
| GL240503P00076000 | 2024-05-01 3:25PM EDT | 76.00 | 0.55 | 0.50 | 0.60 | -1.80 | -76.60% | 33 | 51 | 77.25% |
| GL240503P00076500 | 2024-05-01 2:06PM EDT | 76.50 | 0.80 | 0.60 | 0.70 | -1.55 | -65.96% | 45 | 20 | 76.07% |
| GL240503P00077000 | 2024-05-01 3:23PM EDT | 77.00 | 0.75 | 0.70 | 0.75 | -1.80 | -70.59% | 18 | 37 | 72.85% |
| GL240503P00077500 | 2024-05-01 3:46PM EDT | 77.50 | 0.90 | 0.80 | 0.90 | -1.65 | -64.71% | 76 | 16 | 71.39% |
| GL240503P00078500 | 2024-05-01 12:28PM EDT | 78.50 | 1.90 | 1.05 | 1.15 | -0.80 | -29.63% | 22 | 18 | 66.02% |
| GL240503P00079500 | 2024-05-01 3:15PM EDT | 79.50 | 1.41 | 1.45 | 1.55 | -2.59 | -64.75% | 7 | 9 | 63.48% |
| GL240503P00081000 | 2024-05-01 1:19PM EDT | 81.00 | 2.65 | 2.20 | 2.35 | -2.05 | -43.62% | 8 | 5 | 58.40% |
| GL240503P00084000 | 2024-04-26 11:25AM EDT | 84.00 | 10.26 | 4.40 | 4.70 | 0.00 | - | 10 | 10 | 59.57% |
| GL240503P00085000 | 2024-04-26 11:25AM EDT | 85.00 | 11.20 | 4.30 | 6.30 | 0.00 | - | 10 | 10 | 110.55% |
© 2024 Yahoo. All rights reserved.