Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,896.72 -775.40 (-1.20%) CMC Crypto 200
1,371.97 +59.35 (+4.52%)
Globe Life Inc. (GL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240517C00025000 | 2024-04-19 11:58AM EDT | 25.00 | 41.15 | 40.00 | 42.40 | -0.17 | -0.41% | 2 | 15 | 229.30% |
| GL240517C00030000 | 2024-04-19 11:19AM EDT | 30.00 | 36.28 | 35.30 | 37.50 | +7.71 | +26.99% | 3 | 3 | 197.36% |
| GL240517C00035000 | 2024-04-18 11:57AM EDT | 35.00 | 31.57 | 30.20 | 32.60 | 0.00 | - | 4 | 44 | 169.34% |
| GL240517C00040000 | 2024-04-19 2:32PM EDT | 40.00 | 26.00 | 26.10 | 27.70 | +2.09 | +8.74% | 12 | 320 | 98.05% |
| GL240517C00045000 | 2024-04-18 1:55PM EDT | 45.00 | 20.90 | 21.60 | 23.00 | 0.00 | - | 6 | 305 | 101.56% |
| GL240517C00050000 | 2024-04-19 3:57PM EDT | 50.00 | 17.64 | 17.20 | 18.40 | +0.22 | +1.26% | 12 | 763 | 95.51% |
| GL240517C00055000 | 2024-04-19 3:24PM EDT | 55.00 | 12.77 | 13.10 | 14.00 | +0.26 | +2.08% | 88 | 478 | 88.48% |
| GL240517C00060000 | 2024-04-19 3:58PM EDT | 60.00 | 9.70 | 9.40 | 9.90 | +0.60 | +6.59% | 83 | 868 | 80.96% |
| GL240517C00065000 | 2024-04-19 3:58PM EDT | 65.00 | 6.59 | 6.40 | 7.00 | +0.39 | +6.29% | 571 | 1,215 | 79.69% |
| GL240517C00070000 | 2024-04-19 3:59PM EDT | 70.00 | 4.20 | 4.10 | 4.40 | +0.05 | +1.20% | 1,188 | 1,414 | 76.05% |
| GL240517C00075000 | 2024-04-19 3:59PM EDT | 75.00 | 2.80 | 2.55 | 3.00 | -0.06 | -2.10% | 1,021 | 1,380 | 77.17% |
| GL240517C00080000 | 2024-04-19 3:59PM EDT | 80.00 | 1.80 | 1.60 | 1.95 | -0.03 | -1.64% | 286 | 1,683 | 78.17% |
| GL240517C00085000 | 2024-04-19 3:20PM EDT | 85.00 | 1.05 | 1.10 | 1.25 | -0.20 | -16.00% | 104 | 1,246 | 80.32% |
| GL240517C00090000 | 2024-04-19 3:59PM EDT | 90.00 | 0.80 | 0.65 | 0.80 | -0.11 | -12.09% | 343 | 1,320 | 80.71% |
| GL240517C00095000 | 2024-04-19 3:59PM EDT | 95.00 | 0.51 | 0.45 | 0.55 | -0.10 | -16.39% | 96 | 837 | 83.30% |
| GL240517C00100000 | 2024-04-19 3:58PM EDT | 100.00 | 0.40 | 0.35 | 0.40 | -0.05 | -11.11% | 597 | 1,209 | 86.91% |
| GL240517C00105000 | 2024-04-19 3:17PM EDT | 105.00 | 0.25 | 0.15 | 0.55 | -0.05 | -16.67% | 46 | 206 | 93.55% |
| GL240517C00110000 | 2024-04-19 12:35PM EDT | 110.00 | 0.20 | 0.05 | 0.25 | -0.05 | -20.00% | 49 | 182 | 87.70% |
| GL240517C00115000 | 2024-04-19 1:31PM EDT | 115.00 | 0.15 | 0.05 | 0.20 | +0.04 | +36.36% | 18 | 281 | 91.41% |
| GL240517C00120000 | 2024-04-19 1:42PM EDT | 120.00 | 0.09 | 0.05 | 0.15 | +0.01 | +12.50% | 37 | 408 | 94.34% |
| GL240517C00125000 | 2024-04-19 3:32PM EDT | 125.00 | 0.06 | 0.05 | 0.10 | -0.04 | -40.00% | 196 | 551 | 96.09% |
| GL240517C00130000 | 2024-04-19 1:58PM EDT | 130.00 | 0.05 | 0.00 | 0.05 | -0.04 | -44.44% | 27 | 530 | 89.45% |
| GL240517C00135000 | 2024-04-19 1:28PM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 79 | 93.75% |
| GL240517C00140000 | 2024-04-17 12:13PM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 24 | 97.66% |
| GL240517C00145000 | 2024-04-12 9:56AM EDT | 145.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 43 | 109.77% |
| GL240517C00150000 | 2024-04-17 3:57PM EDT | 150.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 3 | 60 | 145.31% |
| GL240517C00155000 | 2024-04-19 10:37AM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 8 | 109.38% |
| GL240517C00170000 | 2024-04-12 1:27PM EDT | 170.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 7 | 8 | 119.53% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240517P00020000 | 2024-04-19 3:59PM EDT | 20.00 | 0.15 | 0.05 | 0.10 | +0.10 | +200.00% | 2 | 168 | 191.41% |
| GL240517P00022500 | 2024-04-17 12:37PM EDT | 22.50 | 0.05 | 0.00 | 0.70 | 0.00 | - | 47 | 86 | 221.48% |
| GL240517P00025000 | 2024-04-19 3:32PM EDT | 25.00 | 0.10 | 0.05 | 0.45 | -0.05 | -33.33% | 12 | 103 | 189.65% |
| GL240517P00030000 | 2024-04-19 3:06PM EDT | 30.00 | 0.19 | 0.05 | 0.50 | -0.01 | -5.00% | 53 | 248 | 159.96% |
| GL240517P00035000 | 2024-04-18 2:40PM EDT | 35.00 | 0.27 | 0.15 | 0.45 | -0.03 | -10.00% | 1 | 131 | 134.57% |
| GL240517P00040000 | 2024-04-19 3:06PM EDT | 40.00 | 0.37 | 0.25 | 0.50 | -0.14 | -27.45% | 17 | 2,573 | 115.14% |
| GL240517P00045000 | 2024-04-19 3:31PM EDT | 45.00 | 0.61 | 0.50 | 0.65 | -0.19 | -23.75% | 21 | 2,797 | 102.25% |
| GL240517P00050000 | 2024-04-19 3:36PM EDT | 50.00 | 1.02 | 0.75 | 1.00 | -0.33 | -24.44% | 90 | 544 | 90.04% |
| GL240517P00055000 | 2024-04-19 3:55PM EDT | 55.00 | 1.75 | 1.45 | 1.85 | -0.40 | -18.60% | 71 | 3,405 | 85.16% |
| GL240517P00060000 | 2024-04-19 3:55PM EDT | 60.00 | 2.88 | 2.65 | 3.50 | -0.92 | -24.21% | 50 | 1,330 | 83.62% |
| GL240517P00065000 | 2024-04-19 3:57PM EDT | 65.00 | 4.73 | 4.50 | 4.90 | -0.99 | -17.31% | 75 | 508 | 76.07% |
| GL240517P00070000 | 2024-04-19 3:59PM EDT | 70.00 | 7.40 | 7.20 | 7.60 | -1.40 | -15.91% | 308 | 440 | 74.54% |
| GL240517P00075000 | 2024-04-19 1:13PM EDT | 75.00 | 10.82 | 9.80 | 11.40 | -2.03 | -15.80% | 3 | 244 | 70.61% |
| GL240517P00080000 | 2024-04-19 3:39PM EDT | 80.00 | 15.35 | 14.20 | 15.40 | -1.60 | -9.44% | 31 | 1,802 | 73.95% |
| GL240517P00085000 | 2024-04-16 11:55AM EDT | 85.00 | 28.50 | 18.90 | 19.70 | 0.00 | - | 1 | 894 | 77.34% |
| GL240517P00090000 | 2024-04-17 10:26AM EDT | 90.00 | 28.02 | 23.40 | 24.30 | 0.00 | - | 8 | 879 | 76.66% |
| GL240517P00095000 | 2024-04-16 3:44PM EDT | 95.00 | 34.75 | 28.30 | 29.10 | 0.00 | - | 25 | 396 | 81.05% |
| GL240517P00100000 | 2024-04-19 11:13AM EDT | 100.00 | 34.37 | 33.20 | 33.90 | -2.63 | -7.11% | 31 | 479 | 82.72% |
| GL240517P00105000 | 2024-04-19 3:00PM EDT | 105.00 | 39.20 | 38.20 | 38.80 | -2.50 | -6.00% | 5 | 34 | 87.50% |
| GL240517P00110000 | 2024-04-17 2:47PM EDT | 110.00 | 46.00 | 43.00 | 44.40 | 0.00 | - | 621 | 188 | 105.37% |
| GL240517P00115000 | 2024-04-19 12:59PM EDT | 115.00 | 48.31 | 47.20 | 49.40 | -2.69 | -5.27% | 1 | 29 | 79.30% |
| GL240517P00120000 | 2024-04-17 2:47PM EDT | 120.00 | 57.80 | 52.20 | 54.70 | 0.00 | - | 1,170 | 350 | 103.52% |
| GL240517P00125000 | 2024-04-11 11:55AM EDT | 125.00 | 43.30 | 56.70 | 61.00 | 0.00 | - | 12 | 0 | 132.52% |
| GL240517P00130000 | 2024-02-28 2:56PM EDT | 130.00 | 3.90 | 12.00 | 16.00 | 0.00 | - | 2 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.