Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
67,027.05 +1,647.19 (+2.52%) CMC Crypto 200
1,369.64 -4.20 (-0.31%)
Globe Life Inc. (GL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240524C00060000 | 2024-05-08 2:08PM EDT | 60.00 | 29.85 | 25.20 | 28.20 | 0.00 | - | 2 | 2 | 183.01% |
| GL240524C00065000 | 2024-05-06 1:50PM EDT | 65.00 | 17.20 | 20.50 | 23.40 | 0.00 | - | - | 1 | 163.97% |
| GL240524C00070000 | 2024-04-29 9:55AM EDT | 70.00 | 12.50 | 15.50 | 18.40 | 0.00 | - | 1 | 0 | 130.47% |
| GL240524C00075000 | 2024-05-08 2:40PM EDT | 75.00 | 14.92 | 10.80 | 13.40 | 0.00 | - | 20 | 209 | 103.42% |
| GL240524C00075500 | 2024-05-13 3:12PM EDT | 75.50 | 10.20 | 7.90 | 10.40 | 0.00 | - | 1 | 1 | 0.00% |
| GL240524C00078000 | 2024-05-13 12:11PM EDT | 78.00 | 8.30 | 8.00 | 9.70 | 0.00 | - | 5 | 6 | 74.95% |
| GL240524C00079000 | 2024-05-09 2:42PM EDT | 79.00 | 10.40 | 6.30 | 8.40 | 0.00 | - | 1 | 2 | 85.25% |
| GL240524C00080000 | 2024-05-14 11:27AM EDT | 80.00 | 5.79 | 6.20 | 7.60 | -3.81 | -39.69% | 2 | 171 | 63.53% |
| GL240524C00080500 | 2024-05-10 3:28PM EDT | 80.50 | 8.30 | 5.70 | 7.10 | 0.00 | - | 5 | 9 | 60.21% |
| GL240524C00081000 | 2024-05-16 11:40AM EDT | 81.00 | 5.00 | 5.60 | 7.40 | 0.00 | - | 1 | 2 | 73.24% |
| GL240524C00081500 | 2024-05-17 11:05AM EDT | 81.50 | 4.50 | 4.10 | 5.70 | +0.70 | +18.42% | 7 | 10 | 61.62% |
| GL240524C00082500 | 2024-05-16 12:51PM EDT | 82.50 | 4.20 | 3.90 | 5.30 | +0.86 | +25.75% | 1 | 9 | 51.66% |
| GL240524C00083000 | 2024-05-17 11:59AM EDT | 83.00 | 3.40 | 3.10 | 5.90 | +0.40 | +13.33% | 4 | 3 | 57.62% |
| GL240524C00083500 | 2024-05-17 10:41AM EDT | 83.50 | 2.70 | 3.60 | 4.40 | -0.50 | -15.62% | 14 | 2 | 53.56% |
| GL240524C00084000 | 2024-05-17 10:54AM EDT | 84.00 | 3.00 | 3.20 | 3.70 | 0.00 | - | 14 | 6 | 53.91% |
| GL240524C00085000 | 2024-05-17 3:59PM EDT | 85.00 | 2.85 | 2.70 | 3.40 | +0.80 | +39.02% | 201 | 284 | 52.44% |
| GL240524C00086000 | 2024-05-17 3:59PM EDT | 86.00 | 2.25 | 2.10 | 2.30 | +0.55 | +32.35% | 115 | 13 | 47.66% |
| GL240524C00087000 | 2024-05-17 3:58PM EDT | 87.00 | 1.75 | 1.60 | 3.10 | +0.55 | +45.83% | 12 | 31 | 58.40% |
| GL240524C00088000 | 2024-05-17 3:23PM EDT | 88.00 | 1.02 | 1.15 | 1.40 | -0.18 | -15.00% | 116 | 13 | 46.46% |
| GL240524C00089000 | 2024-05-17 3:05PM EDT | 89.00 | 0.72 | 0.80 | 1.05 | -0.18 | -20.00% | 4 | 108 | 45.78% |
| GL240524C00090000 | 2024-05-17 3:53PM EDT | 90.00 | 0.74 | 0.55 | 0.75 | +0.14 | +23.33% | 73 | 63 | 44.68% |
| GL240524C00091000 | 2024-05-16 1:12PM EDT | 91.00 | 0.55 | 0.45 | 0.75 | 0.00 | - | 5 | 12 | 50.54% |
| GL240524C00092500 | 2024-05-15 10:19AM EDT | 92.50 | 0.28 | 0.00 | 0.85 | -0.52 | -65.00% | 4 | 26 | 61.77% |
| GL240524C00093000 | 2024-05-16 12:58PM EDT | 93.00 | 0.33 | 0.25 | 0.35 | 0.00 | - | 2 | 6 | 47.66% |
| GL240524C00093500 | 2024-05-10 11:37AM EDT | 93.50 | 0.90 | 0.20 | 0.30 | 0.00 | - | - | 7 | 47.85% |
| GL240524C00094000 | 2024-05-15 10:31AM EDT | 94.00 | 0.52 | 0.15 | 0.30 | 0.00 | - | 4 | 10 | 50.00% |
| GL240524C00095000 | 2024-05-17 10:15AM EDT | 95.00 | 0.19 | 0.10 | 0.25 | -0.06 | -24.00% | 73 | 2,077 | 51.76% |
| GL240524C00096000 | 2024-05-13 11:24AM EDT | 96.00 | 0.55 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 62.99% |
| GL240524C00100000 | 2024-05-16 12:57PM EDT | 100.00 | 0.10 | 0.10 | 0.75 | 0.00 | - | 2 | 9 | 80.47% |
| GL240524C00105000 | 2024-05-14 10:35AM EDT | 105.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 20 | 24 | 102.83% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240524P00040000 | 2024-05-16 11:41AM EDT | 40.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 199 | 205 | 325.59% |
| GL240524P00045000 | 2024-05-16 12:46PM EDT | 45.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 4 | 12 | 335.55% |
| GL240524P00050000 | 2024-05-17 10:50AM EDT | 50.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 43 | 167.97% |
| GL240524P00055000 | 2024-05-17 3:44PM EDT | 55.00 | 0.07 | 0.00 | 0.10 | +0.02 | +40.00% | 25 | 205 | 141.02% |
| GL240524P00060000 | 2024-05-17 12:46PM EDT | 60.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 113 | 123.05% |
| GL240524P00065000 | 2024-05-03 3:20PM EDT | 65.00 | 0.80 | 0.05 | 0.75 | 0.00 | - | 5 | 159 | 134.47% |
| GL240524P00070000 | 2024-05-17 12:33PM EDT | 70.00 | 0.17 | 0.05 | 0.30 | -0.17 | -50.00% | 11 | 187 | 88.09% |
| GL240524P00071000 | 2024-05-13 12:00PM EDT | 71.00 | 0.25 | 0.20 | 0.65 | 0.00 | - | 1 | 1 | 101.17% |
| GL240524P00072500 | 2024-05-09 11:56AM EDT | 72.50 | 0.35 | 0.05 | 0.25 | 0.00 | - | 2 | 2 | 73.24% |
| GL240524P00075000 | 2024-05-17 10:11AM EDT | 75.00 | 0.40 | 0.15 | 0.30 | -0.25 | -38.46% | 1 | 122 | 66.89% |
| GL240524P00076000 | 2024-05-16 2:28PM EDT | 76.00 | 0.54 | 0.45 | 0.50 | 0.00 | - | 1 | 15 | 75.10% |
| GL240524P00077000 | 2024-05-16 3:40PM EDT | 77.00 | 0.80 | 0.70 | 0.95 | +0.22 | +37.93% | 35 | 4 | 82.96% |
| GL240524P00078000 | 2024-05-08 11:48AM EDT | 78.00 | 0.75 | 0.30 | 0.45 | 0.00 | - | - | 1 | 59.18% |
| GL240524P00078500 | 2024-05-14 2:18PM EDT | 78.50 | 0.46 | 0.30 | 0.50 | 0.00 | - | 1 | 2 | 57.42% |
| GL240524P00079000 | 2024-05-17 12:22PM EDT | 79.00 | 0.45 | 0.35 | 0.55 | -0.55 | -55.00% | 10 | 39 | 56.64% |
| GL240524P00080000 | 2024-05-17 3:59PM EDT | 80.00 | 0.75 | 0.45 | 0.70 | -0.44 | -36.97% | 13 | 61 | 55.27% |
| GL240524P00080500 | 2024-05-17 12:43PM EDT | 80.50 | 0.76 | 0.05 | 1.15 | -0.42 | -35.59% | 8 | 33 | 52.98% |
| GL240524P00081000 | 2024-05-17 10:03AM EDT | 81.00 | 1.00 | 0.55 | 0.75 | -0.26 | -20.63% | 3 | 29 | 51.42% |
| GL240524P00081500 | 2024-05-17 12:27PM EDT | 81.50 | 1.10 | 0.65 | 0.85 | -0.81 | -42.41% | 3 | 55 | 51.12% |
| GL240524P00082000 | 2024-05-17 12:30PM EDT | 82.00 | 1.10 | 0.60 | 0.90 | +0.38 | +52.78% | 1 | 6 | 51.86% |
| GL240524P00082500 | 2024-05-17 3:49PM EDT | 82.50 | 0.90 | 0.80 | 1.05 | -0.99 | -52.38% | 12 | 45 | 52.20% |
| GL240524P00083000 | 2024-05-17 9:55AM EDT | 83.00 | 1.50 | 0.55 | 1.15 | -0.15 | -9.09% | 2 | 45 | 50.88% |
| GL240524P00083500 | 2024-05-17 10:37AM EDT | 83.50 | 1.10 | 0.70 | 1.25 | -1.12 | -50.45% | 12 | 43 | 49.37% |
| GL240524P00084000 | 2024-05-17 3:17PM EDT | 84.00 | 1.30 | 1.15 | 1.40 | -0.77 | -37.20% | 14 | 54 | 48.71% |
| GL240524P00085000 | 2024-05-17 3:54PM EDT | 85.00 | 1.50 | 1.50 | 1.75 | -0.95 | -38.78% | 17 | 287 | 47.51% |
| GL240524P00086000 | 2024-05-17 12:33PM EDT | 86.00 | 2.52 | 1.90 | 2.15 | +0.22 | +9.57% | 6 | 37 | 45.97% |
| GL240524P00087000 | 2024-05-17 2:41PM EDT | 87.00 | 2.89 | 2.40 | 2.60 | -1.01 | -25.90% | 1 | 14 | 43.99% |
| GL240524P00088000 | 2024-05-15 3:39PM EDT | 88.00 | 2.63 | 2.80 | 3.30 | 0.00 | - | 3 | 6 | 45.80% |
| GL240524P00089000 | 2024-05-15 10:25AM EDT | 89.00 | 3.20 | 3.40 | 3.90 | 0.00 | - | 1 | 11 | 43.85% |
| GL240524P00090000 | 2024-05-16 3:39PM EDT | 90.00 | 6.62 | 4.20 | 4.80 | 0.00 | - | 3 | 10 | 47.85% |
| GL240524P00091500 | 2024-05-14 11:46AM EDT | 91.50 | 3.80 | 5.50 | 7.40 | 0.00 | - | 6 | 7 | 60.79% |
| GL240524P00092500 | 2024-05-09 9:57AM EDT | 92.50 | 4.50 | 6.10 | 7.40 | 0.00 | - | 1 | 1 | 65.19% |
| GL240524P00095000 | 2024-05-09 3:47PM EDT | 95.00 | 7.73 | 8.50 | 10.20 | 0.00 | - | 6 | 3 | 59.52% |
© 2024 Yahoo. All rights reserved.