Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,673.92 +1,214.42 (+1.77%) CMC Crypto 200
1,517.17 +28.62 (+1.92%)
Globe Life Inc. (GL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:16PM EDT. Market open.
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240607C00055000 | 2024-05-14 3:14PM EDT | 55.00 | 35.00 | 26.10 | 29.80 | 0.00 | - | - | 1 | 92.58% |
| GL240607C00060000 | 2024-05-14 11:38AM EDT | 60.00 | 30.10 | 21.50 | 24.50 | 0.00 | - | 1 | 1 | 79.88% |
| GL240607C00070000 | 2024-05-07 2:33PM EDT | 70.00 | 15.00 | 12.30 | 13.80 | 0.00 | - | 2 | 4 | 73.39% |
| GL240607C00075000 | 2024-05-16 12:24PM EDT | 75.00 | 10.00 | 7.00 | 10.60 | 0.00 | - | 1 | 4 | 51.76% |
| GL240607C00080000 | 2024-05-21 11:21AM EDT | 80.00 | 4.11 | 4.70 | 5.00 | -2.69 | -39.56% | 6 | 9 | 47.14% |
| GL240607C00085000 | 2024-05-21 12:58PM EDT | 85.00 | 1.82 | 1.95 | 2.20 | -1.18 | -39.33% | 5 | 47 | 42.63% |
| GL240607C00090000 | 2024-05-21 12:58PM EDT | 90.00 | 0.62 | 0.60 | 0.75 | -0.78 | -55.71% | 12 | 25 | 40.58% |
| GL240607C00095000 | 2024-05-14 12:44PM EDT | 95.00 | 1.88 | 0.15 | 0.30 | 0.00 | - | 48 | 45 | 43.46% |
| GL240607C00100000 | 2024-05-21 11:49AM EDT | 100.00 | 0.12 | 0.05 | 0.20 | -0.18 | -60.00% | 6 | 239 | 50.68% |
| GL240607C00105000 | 2024-04-30 9:42AM EDT | 105.00 | 0.65 | 0.05 | 0.75 | 0.00 | - | - | 14 | 70.02% |
| GL240607C00110000 | 2024-04-30 11:48AM EDT | 110.00 | 0.25 | 0.05 | 0.00 | 0.00 | - | 1 | 1 | 51.95% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240607P00050000 | 2024-05-07 10:18AM EDT | 50.00 | 0.27 | 0.10 | 0.35 | +0.11 | +68.75% | 1 | 12 | 123.44% |
| GL240607P00055000 | 2024-04-25 10:18AM EDT | 55.00 | 1.03 | 0.10 | 0.45 | 0.00 | - | - | 1 | 106.93% |
| GL240607P00060000 | 2024-05-06 12:55PM EDT | 60.00 | 0.50 | 0.10 | 0.50 | 0.00 | - | 3 | 4 | 89.06% |
| GL240607P00065000 | 2024-05-16 1:25PM EDT | 65.00 | 0.45 | 0.05 | 0.45 | 0.00 | - | 6 | 14 | 67.77% |
| GL240607P00070000 | 2024-05-20 2:36PM EDT | 70.00 | 0.37 | 0.35 | 0.55 | 0.00 | - | 12 | 133 | 58.35% |
| GL240607P00075000 | 2024-05-21 12:39PM EDT | 75.00 | 0.97 | 0.75 | 0.95 | -0.33 | -25.38% | 1 | 11 | 51.32% |
| GL240607P00080000 | 2024-05-21 1:44PM EDT | 80.00 | 1.87 | 1.70 | 1.90 | +0.61 | +48.41% | 15 | 21 | 43.16% |
| GL240607P00085000 | 2024-05-17 12:50PM EDT | 85.00 | 3.29 | 3.90 | 4.20 | 0.00 | - | 20 | 27 | 40.23% |
| GL240607P00090000 | 2024-05-21 1:42PM EDT | 90.00 | 7.20 | 7.20 | 8.90 | +0.85 | +13.39% | 5 | 36 | 57.81% |
| GL240607P00095000 | 2024-05-09 9:51AM EDT | 95.00 | 6.24 | 11.80 | 14.20 | 0.00 | - | 2 | 2 | 57.79% |
© 2024 Yahoo. All rights reserved.