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
66,838.39 +1,476.84 (+2.26%) CMC Crypto 200
1,366.86 -6.98 (-0.51%)
Globe Life Inc. (GL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240531C00065000 | 2024-05-08 2:08PM EDT | 65.00 | 25.25 | 20.50 | 23.50 | 0.00 | - | - | 3 | 117.77% |
| GL240531C00070000 | 2024-05-01 10:48AM EDT | 70.00 | 10.00 | 15.80 | 18.60 | 0.00 | - | 1 | 4 | 99.85% |
| GL240531C00075000 | 2024-05-07 1:24PM EDT | 75.00 | 9.83 | 10.10 | 13.40 | 0.00 | - | 1 | 6 | 63.62% |
| GL240531C00080000 | 2024-05-17 10:10AM EDT | 80.00 | 6.30 | 5.40 | 7.50 | 0.00 | - | 26 | 18 | 57.08% |
| GL240531C00083000 | 2024-05-16 12:16PM EDT | 83.00 | 4.00 | 3.20 | 4.00 | -1.70 | -29.82% | 12 | 1 | 32.13% |
| GL240531C00083500 | 2024-05-16 12:38PM EDT | 83.50 | 3.40 | 2.90 | 3.70 | -2.10 | -38.18% | 12 | 1 | 32.89% |
| GL240531C00084000 | 2024-05-16 12:38PM EDT | 84.00 | 3.10 | 3.00 | 3.40 | -1.90 | -38.00% | 5 | 1 | 33.30% |
| GL240531C00085000 | 2024-05-17 3:25PM EDT | 85.00 | 3.03 | 3.40 | 3.70 | +0.23 | +8.21% | 1 | 136 | 46.95% |
| GL240531C00086000 | 2024-05-16 12:35PM EDT | 86.00 | 2.10 | 0.60 | 2.70 | 0.00 | - | 3 | 1 | 39.65% |
| GL240531C00086500 | 2024-05-13 10:21AM EDT | 86.50 | 2.95 | 1.85 | 2.20 | -0.47 | -13.74% | 2 | 2 | 35.74% |
| GL240531C00087000 | 2024-05-16 3:59PM EDT | 87.00 | 1.90 | 1.65 | 2.25 | 0.00 | - | 22 | 18 | 39.80% |
| GL240531C00087500 | 2024-05-15 3:52PM EDT | 87.50 | 3.40 | 1.05 | 1.85 | 0.00 | - | 4 | 4 | 36.87% |
| GL240531C00088000 | 2024-05-16 11:44AM EDT | 88.00 | 1.60 | 1.10 | 1.65 | -1.90 | -54.29% | 8 | 18 | 36.72% |
| GL240531C00088500 | 2024-05-13 11:31AM EDT | 88.50 | 2.60 | 1.05 | 1.65 | 0.00 | - | 1 | 1 | 39.50% |
| GL240531C00089000 | 2024-05-13 9:59AM EDT | 89.00 | 2.30 | 1.00 | 1.40 | 0.00 | - | 1 | 1 | 38.14% |
| GL240531C00090000 | 2024-05-17 3:51PM EDT | 90.00 | 1.25 | 1.15 | 1.40 | +0.10 | +8.70% | 42 | 89 | 43.04% |
| GL240531C00091000 | 2024-05-13 1:16PM EDT | 91.00 | 1.25 | 0.75 | 0.90 | 0.00 | - | 6 | 6 | 38.65% |
| GL240531C00092000 | 2024-05-14 1:22PM EDT | 92.00 | 1.85 | 0.60 | 0.80 | 0.00 | - | 2 | 3 | 40.72% |
| GL240531C00093000 | 2024-05-13 11:29AM EDT | 93.00 | 1.15 | 0.45 | 0.70 | 0.00 | - | 1 | 1 | 42.33% |
| GL240531C00095000 | 2024-05-17 11:09AM EDT | 95.00 | 0.35 | 0.00 | 0.50 | -0.70 | -66.67% | 1 | 138 | 44.34% |
| GL240531C00100000 | 2024-05-17 9:44AM EDT | 100.00 | 0.75 | 0.10 | 0.65 | +0.50 | +200.00% | 19 | 80 | 55.08% |
| GL240531C00105000 | 2024-05-14 3:14PM EDT | 105.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 8 | 36 | 54.69% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240531P00045000 | 2024-05-01 11:02AM EDT | 45.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | - | 5 | 189.84% |
| GL240531P00050000 | 2024-05-14 1:54PM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 56 | 89 | 162.70% |
| GL240531P00055000 | 2024-05-14 1:29PM EDT | 55.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 5 | 21 | 105.47% |
| GL240531P00060000 | 2024-05-14 11:27AM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 27 | 50.00% |
| GL240531P00065000 | 2024-05-07 1:23PM EDT | 65.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 307 | 25.00% |
| GL240531P00070000 | 2024-05-16 3:33PM EDT | 70.00 | 0.45 | 0.10 | 0.35 | -0.05 | -10.00% | 1 | 164 | 65.53% |
| GL240531P00075000 | 2024-05-13 12:31PM EDT | 75.00 | 0.70 | 0.30 | 0.45 | 0.00 | - | 8 | 36 | 53.61% |
| GL240531P00080000 | 2024-05-17 3:48PM EDT | 80.00 | 1.00 | 0.80 | 1.00 | -0.85 | -45.95% | 217 | 325 | 48.54% |
| GL240531P00082000 | 2024-05-16 1:16PM EDT | 82.00 | 2.00 | 2.15 | 2.65 | +0.45 | +29.03% | 14 | 1 | 62.79% |
| GL240531P00083000 | 2024-05-13 10:04AM EDT | 83.00 | 1.90 | 2.60 | 3.40 | 0.00 | - | 1 | 1 | 66.14% |
| GL240531P00083500 | 2024-05-13 2:05PM EDT | 83.50 | 2.65 | 2.75 | 3.20 | 0.00 | - | 1 | 1 | 62.45% |
| GL240531P00084000 | 2024-05-17 10:47AM EDT | 84.00 | 2.80 | 2.45 | 2.70 | -0.05 | -1.75% | 5 | 4 | 52.91% |
| GL240531P00085000 | 2024-05-10 10:23AM EDT | 85.00 | 3.04 | 2.10 | 2.45 | 0.00 | - | 2 | 31 | 44.21% |
| GL240531P00086000 | 2024-05-15 3:59PM EDT | 86.00 | 2.05 | 4.00 | 4.40 | 0.00 | - | 6 | 6 | 63.04% |
| GL240531P00086500 | 2024-05-16 11:00AM EDT | 86.50 | 3.00 | 4.30 | 4.70 | +0.60 | +25.00% | 2 | 4 | 63.55% |
| GL240531P00087000 | 2024-05-15 1:29PM EDT | 87.00 | 2.60 | 3.80 | 4.80 | 0.00 | - | 1 | 0 | 56.49% |
| GL240531P00088000 | 2024-05-13 11:24AM EDT | 88.00 | 3.50 | 5.20 | 5.70 | 0.00 | - | 1 | 1 | 65.01% |
| GL240531P00090000 | 2024-05-14 11:46AM EDT | 90.00 | 3.50 | 6.60 | 8.60 | 0.00 | - | 3 | 4 | 78.74% |
© 2024 Yahoo. All rights reserved.