Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
62,105.04 +2,736.58 (+4.61%) CMC Crypto 200
1,340.82 +63.84 (+5.00%)
Globe Life Inc. (GL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240503C00060000 | 2024-05-03 10:17AM EDT | 60.00 | 18.23 | 16.50 | 18.90 | +3.28 | +21.94% | 1 | 1 | 274.61% |
| GL240503C00065000 | 2024-05-03 10:17AM EDT | 65.00 | 13.24 | 11.90 | 14.20 | +0.04 | +0.30% | 1 | 2 | 268.16% |
| GL240503C00072000 | 2024-04-26 12:54PM EDT | 72.00 | 6.00 | 5.20 | 7.30 | 0.00 | - | 21 | 16 | 164.84% |
| GL240503C00073000 | 2024-04-29 1:52PM EDT | 73.00 | 7.95 | 4.10 | 5.60 | 0.00 | - | 1 | 1 | 106.45% |
| GL240503C00074000 | 2024-05-02 1:56PM EDT | 74.00 | 5.80 | 3.00 | 4.90 | 0.00 | - | 2 | 4 | 99.41% |
| GL240503C00075000 | 2024-05-03 2:02PM EDT | 75.00 | 2.93 | 1.30 | 2.95 | -2.17 | -42.55% | 20 | 57 | 80.96% |
| GL240503C00075500 | 2024-05-03 10:47AM EDT | 75.50 | 2.20 | 1.90 | 3.10 | -2.90 | -56.86% | 11 | 33 | 75.39% |
| GL240503C00076000 | 2024-05-03 2:19PM EDT | 76.00 | 1.80 | 0.45 | 2.40 | -2.00 | -52.63% | 5 | 150 | 93.36% |
| GL240503C00076500 | 2024-05-01 2:38PM EDT | 76.50 | 4.00 | 1.05 | 1.80 | 0.00 | - | 26 | 43 | 74.61% |
| GL240503C00077000 | 2024-05-03 2:51PM EDT | 77.00 | 0.80 | 0.45 | 1.15 | -2.50 | -75.76% | 28 | 141 | 52.25% |
| GL240503C00077500 | 2024-05-03 3:40PM EDT | 77.50 | 0.50 | 0.20 | 0.85 | -2.02 | -80.16% | 8 | 34 | 50.78% |
| GL240503C00078000 | 2024-05-03 3:43PM EDT | 78.00 | 0.08 | 0.10 | 0.20 | -1.77 | -96.20% | 70 | 35 | 23.54% |
| GL240503C00078500 | 2024-05-03 3:11PM EDT | 78.50 | 0.05 | 0.00 | 0.05 | -1.43 | -96.62% | 66 | 40 | 19.92% |
| GL240503C00079000 | 2024-05-03 10:28AM EDT | 79.00 | 0.25 | 0.00 | 0.05 | -1.05 | -80.77% | 26 | 57 | 26.95% |
| GL240503C00079500 | 2024-05-03 10:10AM EDT | 79.50 | 0.16 | 0.00 | 0.05 | -1.01 | -86.32% | 6 | 24 | 33.59% |
| GL240503C00080000 | 2024-05-03 2:26PM EDT | 80.00 | 0.03 | 0.00 | 0.05 | -0.82 | -96.47% | 208 | 149 | 39.84% |
| GL240503C00080500 | 2024-05-03 1:31PM EDT | 80.50 | 0.01 | 0.00 | 0.10 | -0.64 | -98.46% | 3 | 25 | 54.30% |
| GL240503C00081000 | 2024-05-01 3:30PM EDT | 81.00 | 0.90 | 0.00 | 0.10 | 0.00 | - | 4 | 4 | 51.95% |
| GL240503C00081500 | 2024-05-02 10:28AM EDT | 81.50 | 0.35 | 0.00 | 0.10 | 0.00 | - | 6 | 7 | 57.81% |
| GL240503C00082000 | 2024-05-03 9:42AM EDT | 82.00 | 0.05 | 0.00 | 0.10 | -0.30 | -85.71% | 29 | 34 | 63.28% |
| GL240503C00082500 | 2024-05-03 9:36AM EDT | 82.50 | 0.05 | 0.00 | 0.55 | -0.15 | -75.00% | 2 | 12 | 103.52% |
| GL240503C00084000 | 2024-05-01 2:56PM EDT | 84.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 15 | 14 | 75.00% |
| GL240503C00085000 | 2024-05-02 9:43AM EDT | 85.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 15 | 104 | 149.22% |
| GL240503C00086000 | 2024-04-26 11:25AM EDT | 86.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 162.11% |
| GL240503C00086500 | 2024-04-29 3:27PM EDT | 86.50 | 0.70 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 168.55% |
| GL240503C00087000 | 2024-04-30 9:32AM EDT | 87.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 50.00% |
| GL240503C00090000 | 2024-04-30 11:59AM EDT | 90.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 12 | 303 | 206.84% |
| GL240503C00095000 | 2024-05-02 10:35AM EDT | 95.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 264.45% |
| GL240503C00105000 | 2024-04-26 2:19PM EDT | 105.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 357.81% |
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 | 0.55 | 0.00 | - | 60 | 89 | 586.72% |
| GL240503P00050000 | 2024-05-02 3:22PM EDT | 50.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 7 | 708 | 392.19% |
| GL240503P00055000 | 2024-05-02 10:32AM EDT | 55.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 356 | 423.05% |
| GL240503P00060000 | 2024-05-02 3:37PM EDT | 60.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 40 | 571 | 333.98% |
| GL240503P00065000 | 2024-05-02 3:02PM EDT | 65.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 44 | 701 | 151.56% |
| GL240503P00070000 | 2024-05-03 2:44PM EDT | 70.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 8 | 578 | 93.75% |
| GL240503P00072000 | 2024-05-03 9:59AM EDT | 72.00 | 0.10 | 0.00 | 0.15 | -0.05 | -33.33% | 1 | 36 | 87.50% |
| GL240503P00072500 | 2024-05-02 9:36AM EDT | 72.50 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 42 | 108.98% |
| GL240503P00073000 | 2024-05-03 10:28AM EDT | 73.00 | 0.07 | 0.00 | 0.15 | -0.23 | -76.67% | 2 | 178 | 74.22% |
| GL240503P00073500 | 2024-04-29 10:37AM EDT | 73.50 | 2.10 | 0.00 | 0.15 | 0.00 | - | 1 | 61 | 67.58% |
| GL240503P00074000 | 2024-05-01 11:48AM EDT | 74.00 | 0.65 | 0.00 | 0.35 | 0.00 | - | 1 | 143 | 75.78% |
| GL240503P00075000 | 2024-05-03 11:56AM EDT | 75.00 | 0.10 | 0.00 | 0.15 | -0.25 | -71.43% | 308 | 112 | 57.03% |
| GL240503P00075500 | 2024-05-01 12:21PM EDT | 75.50 | 0.94 | 0.00 | 0.25 | 0.00 | - | 9 | 24 | 58.98% |
| GL240503P00076000 | 2024-05-03 10:39AM EDT | 76.00 | 0.20 | 0.00 | 0.05 | -0.09 | -31.03% | 3 | 54 | 29.10% |
| GL240503P00076500 | 2024-05-03 12:31PM EDT | 76.50 | 0.20 | 0.00 | 0.05 | -0.05 | -20.00% | 19 | 54 | 21.88% |
| GL240503P00077000 | 2024-05-03 2:33PM EDT | 77.00 | 0.07 | 0.00 | 0.05 | -0.26 | -78.79% | 35 | 43 | 14.06% |
| GL240503P00077500 | 2024-05-03 11:45AM EDT | 77.50 | 0.80 | 0.00 | 0.10 | -0.10 | -11.11% | 2 | 61 | 7.81% |
| GL240503P00078500 | 2024-05-03 9:31AM EDT | 78.50 | 1.00 | 0.30 | 0.90 | 0.00 | - | 2 | 32 | 0.00% |
| GL240503P00079500 | 2024-05-02 10:44AM EDT | 79.50 | 1.80 | 1.25 | 2.20 | 0.00 | - | 5 | 12 | 56.06% |
| GL240503P00081000 | 2024-05-01 1:19PM EDT | 81.00 | 2.65 | 2.75 | 4.20 | 0.00 | - | 8 | 9 | 122.66% |
| GL240503P00084000 | 2024-04-26 11:25AM EDT | 84.00 | 10.26 | 5.30 | 7.40 | 0.00 | - | 10 | 10 | 189.65% |
| GL240503P00085000 | 2024-04-26 11:25AM EDT | 85.00 | 11.20 | 6.80 | 8.20 | 0.00 | - | 10 | 10 | 96.09% |
© 2024 Yahoo. All rights reserved.