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
69,547.73 +338.57 (+0.49%) CMC Crypto 200
1,515.10 +26.56 (+1.78%)
Globe Life Inc. (GL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240524C00060000 | 2024-05-08 2:08PM EDT | 60.00 | 29.85 | 21.40 | 25.00 | 0.00 | - | 2 | 2 | 299.41% |
| GL240524C00065000 | 2024-05-06 1:50PM EDT | 65.00 | 17.20 | 16.50 | 19.90 | 0.00 | - | - | 1 | 240.23% |
| GL240524C00070000 | 2024-04-29 9:55AM EDT | 70.00 | 12.50 | 11.60 | 15.00 | 0.00 | - | 1 | 0 | 193.75% |
| GL240524C00075000 | 2024-05-08 2:40PM EDT | 75.00 | 14.92 | 7.70 | 9.30 | 0.00 | - | 20 | 209 | 67.77% |
| GL240524C00075500 | 2024-05-13 3:12PM EDT | 75.50 | 10.20 | 7.00 | 8.80 | 0.00 | - | 1 | 1 | 53.52% |
| GL240524C00078000 | 2024-05-13 12:11PM EDT | 78.00 | 8.30 | 5.40 | 7.00 | 0.00 | - | 5 | 6 | 81.74% |
| GL240524C00079000 | 2024-05-09 2:42PM EDT | 79.00 | 10.40 | 4.50 | 6.30 | 0.00 | - | 1 | 2 | 79.69% |
| GL240524C00080000 | 2024-05-20 1:27PM EDT | 80.00 | 5.50 | 3.60 | 5.10 | 0.00 | - | 15 | 183 | 67.87% |
| GL240524C00080500 | 2024-05-10 3:28PM EDT | 80.50 | 2.25 | 3.20 | 3.60 | -6.05 | -72.89% | 2 | 9 | 54.10% |
| GL240524C00081000 | 2024-05-21 9:46AM EDT | 81.00 | 1.95 | 2.85 | 4.40 | -3.25 | -62.50% | 5 | 4 | 66.21% |
| GL240524C00081500 | 2024-05-21 1:40PM EDT | 81.50 | 2.30 | 2.45 | 3.80 | -2.20 | -48.89% | 114 | 17 | 60.55% |
| GL240524C00082000 | 2024-05-21 2:03PM EDT | 82.00 | 2.15 | 2.15 | 2.85 | -2.05 | -48.81% | 35 | 10 | 50.88% |
| GL240524C00082500 | 2024-05-21 12:48PM EDT | 82.50 | 1.75 | 1.80 | 2.05 | -2.45 | -58.33% | 21 | 10 | 46.24% |
| GL240524C00083000 | 2024-05-21 3:25PM EDT | 83.00 | 1.44 | 1.55 | 1.75 | -1.96 | -57.65% | 15 | 6 | 45.51% |
| GL240524C00083500 | 2024-05-21 10:41AM EDT | 83.50 | 1.00 | 1.25 | 1.45 | -2.10 | -67.74% | 7 | 24 | 44.04% |
| GL240524C00084000 | 2024-05-21 3:04PM EDT | 84.00 | 1.14 | 1.00 | 1.20 | -1.36 | -54.40% | 1 | 29 | 43.26% |
| GL240524C00085000 | 2024-05-21 3:04PM EDT | 85.00 | 0.71 | 0.60 | 1.20 | -1.55 | -68.58% | 31 | 294 | 54.64% |
| GL240524C00086000 | 2024-05-21 3:25PM EDT | 86.00 | 0.40 | 0.35 | 0.50 | -1.23 | -75.46% | 46 | 119 | 41.41% |
| GL240524C00087000 | 2024-05-21 2:33PM EDT | 87.00 | 0.25 | 0.20 | 0.35 | -0.90 | -78.26% | 26 | 69 | 43.16% |
| GL240524C00088000 | 2024-05-21 10:52AM EDT | 88.00 | 0.20 | 0.10 | 0.25 | -0.60 | -75.00% | 14 | 132 | 45.22% |
| GL240524C00089000 | 2024-05-21 2:51PM EDT | 89.00 | 0.14 | 0.05 | 0.20 | -0.41 | -74.55% | 38 | 139 | 48.44% |
| GL240524C00090000 | 2024-05-21 1:50PM EDT | 90.00 | 0.10 | 0.05 | 0.15 | -0.35 | -77.78% | 42 | 154 | 50.59% |
| GL240524C00091000 | 2024-05-20 9:55AM EDT | 91.00 | 0.10 | 0.00 | 0.10 | -0.27 | -72.97% | 10 | 20 | 51.37% |
| GL240524C00091500 | 2024-05-20 10:14AM EDT | 91.50 | 0.20 | 0.00 | 0.70 | 0.00 | - | 1 | 4 | 72.66% |
| GL240524C00092000 | 2024-05-21 1:55PM EDT | 92.00 | 0.10 | 0.00 | 0.30 | -0.17 | -62.96% | 1 | 11 | 61.33% |
| GL240524C00092500 | 2024-05-20 11:55AM EDT | 92.50 | 0.15 | 0.00 | 1.10 | 0.00 | - | 16 | 26 | 89.55% |
| GL240524C00093000 | 2024-05-20 10:02AM EDT | 93.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 14 | 7 | 83.01% |
| GL240524C00093500 | 2024-05-21 10:35AM EDT | 93.50 | 0.10 | 0.00 | 0.70 | -0.80 | -88.89% | 1 | 7 | 84.28% |
| GL240524C00094000 | 2024-05-20 10:02AM EDT | 94.00 | 0.10 | 0.05 | 0.70 | -0.01 | -9.09% | 5 | 25 | 88.67% |
| GL240524C00095000 | 2024-05-21 1:50PM EDT | 95.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 4 | 2,147 | 62.89% |
| GL240524C00096000 | 2024-05-21 9:52AM EDT | 96.00 | 0.07 | 0.00 | 0.20 | -0.48 | -87.27% | 20 | 1 | 75.00% |
| GL240524C00097000 | 2024-05-14 12:41PM EDT | 97.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | - | 2 | 104.88% |
| GL240524C00100000 | 2024-05-21 3:44PM EDT | 100.00 | 0.01 | 0.00 | 0.10 | -0.09 | -90.00% | 26 | 9 | 82.81% |
| GL240524C00105000 | 2024-05-20 1:06PM EDT | 105.00 | 0.05 | 0.00 | 1.70 | 0.00 | - | 10 | 34 | 175.39% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240524P00040000 | 2024-05-16 11:41AM EDT | 40.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 199 | 205 | 271.88% |
| GL240524P00045000 | 2024-05-16 12:46PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 12 | 231.25% |
| GL240524P00050000 | 2024-05-17 10:50AM EDT | 50.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 44 | 193.75% |
| GL240524P00055000 | 2024-05-17 3:44PM EDT | 55.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 25 | 229 | 160.94% |
| GL240524P00057000 | 2024-05-20 9:36AM EDT | 57.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 10 | 24 | 241.02% |
| GL240524P00060000 | 2024-05-20 10:31AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 123 | 129.69% |
| GL240524P00061000 | 2024-05-16 2:50PM EDT | 61.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 1 | 124.22% |
| GL240524P00065000 | 2024-05-20 2:14PM EDT | 65.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 1 | 207 | 213.57% |
| GL240524P00067000 | 2024-05-21 1:56PM EDT | 67.00 | 0.06 | 0.00 | 2.10 | -0.04 | -40.00% | 8 | 1 | 191.60% |
| GL240524P00070000 | 2024-05-21 10:11AM EDT | 70.00 | 0.12 | 0.05 | 0.60 | 0.00 | - | 3 | 178 | 116.99% |
| GL240524P00071000 | 2024-05-13 12:00PM EDT | 71.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 1 | 1 | 92.19% |
| GL240524P00072500 | 2024-05-09 11:56AM EDT | 72.50 | 0.35 | 0.05 | 0.25 | 0.00 | - | 2 | 2 | 82.42% |
| GL240524P00074000 | 2024-05-20 10:31AM EDT | 74.00 | 0.15 | 0.10 | 0.65 | 0.00 | - | 1 | 550 | 90.63% |
| GL240524P00075000 | 2024-05-21 2:49PM EDT | 75.00 | 0.20 | 0.10 | 0.20 | +0.05 | +33.33% | 109 | 195 | 65.82% |
| GL240524P00076000 | 2024-05-21 11:56AM EDT | 76.00 | 0.34 | 0.10 | 0.20 | -0.20 | -37.04% | 209 | 16 | 59.18% |
| GL240524P00077000 | 2024-05-21 12:20PM EDT | 77.00 | 0.30 | 0.20 | 0.25 | +0.15 | +100.00% | 3 | 52 | 58.30% |
| GL240524P00077500 | 2024-05-21 1:59PM EDT | 77.50 | 0.26 | 0.20 | 0.30 | +0.06 | +30.00% | 23 | 13 | 56.35% |
| GL240524P00078000 | 2024-05-21 2:47PM EDT | 78.00 | 0.30 | 0.20 | 0.30 | -0.45 | -60.00% | 3 | 1 | 52.73% |
| GL240524P00078500 | 2024-05-21 10:33AM EDT | 78.50 | 0.70 | 0.25 | 0.35 | +0.35 | +100.00% | 6 | 5 | 51.76% |
| GL240524P00079000 | 2024-05-21 2:46PM EDT | 79.00 | 0.41 | 0.30 | 0.40 | +0.08 | +24.24% | 10 | 56 | 50.49% |
| GL240524P00079500 | 2024-05-21 12:05PM EDT | 79.50 | 0.90 | 0.35 | 0.45 | +0.50 | +125.00% | 8 | 3 | 50.98% |
| GL240524P00080000 | 2024-05-21 3:47PM EDT | 80.00 | 0.55 | 0.40 | 0.55 | +0.25 | +83.33% | 204 | 932 | 50.68% |
| GL240524P00080500 | 2024-05-21 2:38PM EDT | 80.50 | 0.58 | 0.00 | 2.70 | +0.18 | +45.00% | 12 | 47 | 73.54% |
| GL240524P00081000 | 2024-05-21 3:16PM EDT | 81.00 | 0.70 | 0.15 | 1.10 | +0.28 | +66.67% | 101 | 34 | 60.01% |
| GL240524P00081500 | 2024-05-21 12:07PM EDT | 81.50 | 1.67 | 0.20 | 0.85 | +1.20 | +255.32% | 25 | 61 | 46.53% |
| GL240524P00082000 | 2024-05-21 2:04PM EDT | 82.00 | 1.10 | 0.35 | 1.50 | +0.57 | +107.55% | 1,193 | 29 | 60.79% |
| GL240524P00082500 | 2024-05-20 10:11AM EDT | 82.50 | 1.35 | 0.95 | 1.15 | +0.45 | +50.00% | 2 | 58 | 44.14% |
| GL240524P00083000 | 2024-05-21 3:04PM EDT | 83.00 | 1.20 | 1.15 | 1.35 | +0.45 | +60.00% | 30 | 56 | 43.46% |
| GL240524P00083500 | 2024-05-21 10:38AM EDT | 83.50 | 2.60 | 1.35 | 1.55 | +1.50 | +136.36% | 6 | 55 | 41.99% |
| GL240524P00084000 | 2024-05-20 1:39PM EDT | 84.00 | 2.35 | 1.60 | 1.85 | +1.00 | +74.07% | 10 | 74 | 42.68% |
| GL240524P00085000 | 2024-05-21 1:34PM EDT | 85.00 | 3.04 | 2.10 | 2.55 | +1.39 | +84.24% | 7 | 280 | 44.82% |
| GL240524P00086000 | 2024-05-21 1:39PM EDT | 86.00 | 3.60 | 2.90 | 3.30 | +1.80 | +100.00% | 5 | 41 | 46.09% |
| GL240524P00087000 | 2024-05-20 2:47PM EDT | 87.00 | 2.40 | 2.50 | 5.40 | 0.00 | - | 15 | 20 | 91.11% |
| GL240524P00088000 | 2024-05-15 3:39PM EDT | 88.00 | 2.63 | 2.80 | 5.20 | 0.00 | - | 3 | 6 | 58.25% |
| GL240524P00089000 | 2024-05-21 9:35AM EDT | 89.00 | 6.60 | 4.40 | 6.50 | +3.40 | +106.25% | 3 | 11 | 77.78% |
| GL240524P00090000 | 2024-05-20 9:53AM EDT | 90.00 | 4.30 | 5.90 | 7.50 | 0.00 | - | 3 | 10 | 85.25% |
| GL240524P00091000 | 2024-05-14 11:46AM EDT | 91.00 | 3.50 | 7.10 | 9.70 | 0.00 | - | - | 4 | 88.18% |
| GL240524P00091500 | 2024-05-14 11:46AM EDT | 91.50 | 3.80 | 6.50 | 9.30 | 0.00 | - | 6 | 7 | 108.01% |
| GL240524P00092500 | 2024-05-09 9:57AM EDT | 92.50 | 4.50 | 8.60 | 10.20 | 0.00 | - | 1 | 1 | 70.51% |
| GL240524P00095000 | 2024-05-09 3:47PM EDT | 95.00 | 7.73 | 10.20 | 13.90 | 0.00 | - | 6 | 3 | 94.53% |
© 2024 Yahoo. All rights reserved.