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
66,960.20 +1,527.58 (+2.33%) CMC Crypto 200
1,367.19 -6.65 (-0.48%)
Globe Life Inc. (GL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GL250321C00020000 | 2024-04-18 9:55AM EDT | 20.00 | 49.00 | 64.50 | 69.00 | 0.00 | - | 1 | 2 | 95.56% |
| GL250321C00030000 | 2024-05-09 10:42AM EDT | 30.00 | 60.00 | 55.50 | 59.50 | 0.00 | - | 1 | 16 | 83.37% |
| GL250321C00035000 | 2024-04-26 2:50PM EDT | 35.00 | 42.50 | 50.50 | 55.00 | 0.00 | - | 1 | 1 | 75.56% |
| GL250321C00045000 | 2024-04-12 11:28AM EDT | 45.00 | 23.20 | 42.00 | 46.50 | 0.00 | - | 5 | 4 | 70.02% |
| GL250321C00050000 | 2024-04-23 12:37PM EDT | 50.00 | 30.50 | 37.80 | 41.60 | 0.00 | - | 3 | 3 | 64.11% |
| GL250321C00055000 | 2024-05-09 10:45AM EDT | 55.00 | 37.00 | 33.70 | 37.50 | 0.00 | - | 1 | 4 | 60.95% |
| GL250321C00060000 | 2024-05-09 3:52PM EDT | 60.00 | 31.88 | 29.50 | 33.10 | 0.00 | - | 1 | 30 | 56.27% |
| GL250321C00065000 | 2024-05-01 11:46AM EDT | 65.00 | 22.50 | 26.80 | 29.80 | 0.00 | - | 6 | 6 | 57.17% |
| GL250321C00070000 | 2024-05-15 3:09PM EDT | 70.00 | 25.80 | 22.50 | 25.20 | 0.00 | - | 2 | 82 | 51.03% |
| GL250321C00075000 | 2024-05-06 3:04PM EDT | 75.00 | 18.00 | 20.10 | 22.20 | 0.00 | - | 1 | 35 | 51.25% |
| GL250321C00080000 | 2024-05-14 9:40AM EDT | 80.00 | 16.90 | 17.00 | 19.30 | 0.00 | - | 1 | 159 | 53.39% |
| GL250321C00085000 | 2024-05-07 3:13PM EDT | 85.00 | 13.70 | 14.00 | 16.60 | 0.00 | - | 2 | 7 | 51.70% |
| GL250321C00090000 | 2024-05-14 11:40AM EDT | 90.00 | 14.50 | 11.50 | 14.30 | 0.00 | - | 2 | 6 | 50.64% |
| GL250321C00095000 | 2024-05-03 3:01PM EDT | 95.00 | 7.02 | 9.00 | 11.80 | 0.00 | - | 1 | 18 | 48.24% |
| GL250321C00100000 | 2024-05-14 1:46PM EDT | 100.00 | 9.30 | 6.50 | 9.80 | 0.00 | - | 51 | 113 | 46.77% |
| GL250321C00105000 | 2024-05-09 9:44AM EDT | 105.00 | 9.00 | 5.60 | 8.20 | 0.00 | - | 1 | 5 | 45.91% |
| GL250321C00110000 | 2024-05-07 12:32PM EDT | 110.00 | 4.40 | 4.30 | 6.70 | 0.00 | - | 9 | 3 | 44.73% |
| GL250321C00115000 | 2024-05-13 2:54PM EDT | 115.00 | 3.80 | 2.80 | 5.20 | 0.00 | - | 50 | 60 | 42.84% |
| GL250321C00120000 | 2024-05-14 2:56PM EDT | 120.00 | 4.00 | 2.55 | 4.30 | 0.00 | - | 50 | 95 | 42.48% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GL250321P00020000 | 2024-04-26 1:07PM EDT | 20.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 40 | 32 | 80.96% |
| GL250321P00025000 | 2024-05-07 3:14PM EDT | 25.00 | 0.31 | 0.10 | 0.40 | 0.00 | - | 7 | 31 | 67.97% |
| GL250321P00030000 | 2024-05-14 9:30AM EDT | 30.00 | 0.50 | 0.00 | 2.55 | 0.00 | - | 6 | 26 | 81.05% |
| GL250321P00035000 | 2024-04-29 12:02PM EDT | 35.00 | 2.25 | 0.00 | 2.75 | 0.00 | - | 1 | 14 | 71.73% |
| GL250321P00040000 | 2024-04-24 2:14PM EDT | 40.00 | 1.50 | 0.00 | 1.85 | 0.00 | - | 1 | 3 | 56.59% |
| GL250321P00045000 | 2024-04-23 12:14PM EDT | 45.00 | 2.00 | 0.00 | 3.40 | 0.00 | - | 6 | 3 | 57.50% |
| GL250321P00050000 | 2024-05-02 2:21PM EDT | 50.00 | 2.65 | 1.40 | 2.30 | 0.00 | - | 1 | 8 | 51.10% |
| GL250321P00055000 | 2024-04-23 11:11AM EDT | 55.00 | 6.00 | 1.90 | 2.90 | 0.00 | - | 3 | 42 | 51.21% |
| GL250321P00060000 | 2024-05-14 12:39PM EDT | 60.00 | 2.70 | 2.95 | 3.90 | 0.00 | - | 6 | 52 | 49.44% |
| GL250321P00065000 | 2024-05-15 3:03PM EDT | 65.00 | 3.80 | 3.90 | 5.00 | 0.00 | - | 1 | 204 | 47.24% |
| GL250321P00070000 | 2024-05-09 11:44AM EDT | 70.00 | 5.00 | 5.10 | 7.90 | 0.00 | - | 3 | 3 | 51.53% |
| GL250321P00085000 | 2024-05-02 3:11PM EDT | 85.00 | 13.90 | 10.20 | 12.60 | 0.00 | - | - | 42 | 42.16% |
| GL250321P00100000 | 2024-05-09 9:48AM EDT | 100.00 | 17.00 | 18.60 | 21.50 | 0.00 | - | 2 | 4 | 39.61% |
© 2024 Yahoo. All rights reserved.