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
66,945.58 +1,553.03 (+2.37%) 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:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240719C00030000 | 2024-04-23 10:01AM EDT | 30.00 | 41.45 | 54.60 | 58.60 | 0.00 | - | 1 | 6 | 147.85% |
| GL240719C00035000 | 2024-04-23 10:01AM EDT | 35.00 | 36.70 | 49.70 | 53.40 | 0.00 | - | 1 | 2 | 125.49% |
| GL240719C00040000 | 2024-04-17 10:01AM EDT | 40.00 | 24.70 | 44.90 | 47.80 | 0.00 | - | 1 | 0 | 98.44% |
| GL240719C00045000 | 2024-05-03 10:30AM EDT | 45.00 | 33.40 | 41.00 | 43.60 | 0.00 | - | 2 | 32 | 116.41% |
| GL240719C00055000 | 2024-04-16 2:22PM EDT | 55.00 | 10.40 | 31.20 | 33.70 | 0.00 | - | - | 22 | 89.01% |
| GL240719C00060000 | 2024-05-02 3:38PM EDT | 60.00 | 21.90 | 26.60 | 29.00 | 0.00 | - | 1 | 60 | 80.88% |
| GL240719C00065000 | 2024-05-15 12:37PM EDT | 65.00 | 23.85 | 21.60 | 23.70 | 0.00 | - | 5 | 65 | 65.41% |
| GL240719C00070000 | 2024-05-15 2:49PM EDT | 70.00 | 19.00 | 17.40 | 19.20 | 0.00 | - | 4 | 142 | 60.33% |
| GL240719C00075000 | 2024-05-17 2:42PM EDT | 75.00 | 12.90 | 12.10 | 13.90 | +0.80 | +6.61% | 4 | 317 | 52.77% |
| GL240719C00080000 | 2024-05-17 3:42PM EDT | 80.00 | 9.64 | 8.00 | 10.10 | +1.24 | +14.76% | 2 | 459 | 48.25% |
| GL240719C00085000 | 2024-05-17 9:59AM EDT | 85.00 | 6.00 | 6.60 | 6.80 | +0.10 | +1.69% | 4 | 268 | 44.14% |
| GL240719C00090000 | 2024-05-17 3:42PM EDT | 90.00 | 4.12 | 4.20 | 4.40 | +0.32 | +8.42% | 17 | 659 | 42.32% |
| GL240719C00095000 | 2024-05-17 10:17AM EDT | 95.00 | 2.17 | 2.50 | 2.70 | +0.02 | +0.93% | 4 | 292 | 41.15% |
| GL240719C00100000 | 2024-05-16 12:41PM EDT | 100.00 | 1.40 | 1.40 | 1.65 | +0.15 | +12.00% | 4 | 303 | 41.09% |
| GL240719C00105000 | 2024-05-16 12:11PM EDT | 105.00 | 0.75 | 0.70 | 1.00 | 0.00 | - | 4 | 97 | 41.38% |
| GL240719C00110000 | 2024-05-17 1:59PM EDT | 110.00 | 0.42 | 0.35 | 0.60 | +0.07 | +20.00% | 4 | 255 | 41.80% |
| GL240719C00115000 | 2024-05-16 1:24PM EDT | 115.00 | 0.30 | 0.10 | 0.70 | 0.00 | - | 20 | 392 | 48.95% |
| GL240719C00120000 | 2024-05-08 2:27PM EDT | 120.00 | 0.27 | 0.05 | 0.40 | 0.00 | - | 2 | 9 | 48.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240719P00022500 | 2024-04-24 1:28PM EDT | 22.50 | 0.05 | 0.00 | 1.00 | 0.00 | - | 7 | 7 | 183.40% |
| GL240719P00025000 | 2024-04-30 10:58AM EDT | 25.00 | 1.09 | 0.00 | 1.00 | 0.00 | - | 1 | 16 | 169.73% |
| GL240719P00030000 | 2024-04-17 1:43PM EDT | 30.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 7 | 50.00% |
| GL240719P00035000 | 2024-04-30 10:58AM EDT | 35.00 | 0.92 | 0.00 | 1.00 | 0.00 | - | 2 | 7 | 126.56% |
| GL240719P00040000 | 2024-04-23 10:39AM EDT | 40.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 228 | 50.00% |
| GL240719P00045000 | 2024-04-30 2:56PM EDT | 45.00 | 0.90 | 0.10 | 0.75 | 0.00 | - | 1 | 139 | 91.70% |
| GL240719P00050000 | 2024-05-16 1:05PM EDT | 50.00 | 0.50 | 0.10 | 0.75 | 0.00 | - | 1 | 125 | 78.61% |
| GL240719P00055000 | 2024-05-16 11:43AM EDT | 55.00 | 0.55 | 0.50 | 0.80 | 0.00 | - | 1 | 186 | 73.29% |
| GL240719P00060000 | 2024-05-06 11:07AM EDT | 60.00 | 1.10 | 0.45 | 0.90 | 0.00 | - | 1 | 235 | 62.01% |
| GL240719P00065000 | 2024-05-16 11:41AM EDT | 65.00 | 1.10 | 0.70 | 1.05 | +0.20 | +22.22% | 2 | 177 | 54.59% |
| GL240719P00070000 | 2024-05-17 3:44PM EDT | 70.00 | 1.37 | 1.10 | 1.40 | +0.33 | +31.73% | 4 | 148 | 50.61% |
| GL240719P00075000 | 2024-05-16 3:39PM EDT | 75.00 | 2.65 | 1.90 | 2.10 | 0.00 | - | 42 | 348 | 45.87% |
| GL240719P00080000 | 2024-05-17 12:33PM EDT | 80.00 | 3.60 | 3.00 | 3.30 | -0.60 | -14.29% | 3 | 281 | 42.51% |
| GL240719P00085000 | 2024-05-17 12:43PM EDT | 85.00 | 5.50 | 4.80 | 5.10 | -0.45 | -7.56% | 38 | 239 | 39.69% |
| GL240719P00090000 | 2024-05-14 1:58PM EDT | 90.00 | 6.18 | 7.40 | 7.70 | 0.00 | - | 23 | 123 | 37.84% |
| GL240719P00095000 | 2024-05-17 10:14AM EDT | 95.00 | 12.44 | 10.60 | 11.50 | +4.44 | +55.50% | 2 | 3 | 40.14% |
| GL240719P00110000 | 2024-05-10 3:26PM EDT | 110.00 | 22.25 | 23.20 | 25.50 | 0.00 | - | - | 5 | 54.69% |
© 2024 Yahoo. All rights reserved.