Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
61,868.68 +2,622.25 (+4.43%) CMC Crypto 200
1,339.92 +62.94 (+4.93%)
Globe Life Inc. (GL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:48PM EDT. Market open.
Strike:70.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240517C00070000 | 2024-05-03 1:54PM EDT | 2024-05-17 | 8.91 | 8.80 | 9.10 | -1.62 | -15.38% | 25 | 1,810 | 65.97% |
| GL240524C00070000 | 2024-04-29 9:55AM EDT | 2024-05-24 | 12.50 | 9.30 | 9.80 | 0.00 | - | 1 | 0 | 65.23% |
| GL240531C00070000 | 2024-05-01 10:48AM EDT | 2024-05-31 | 10.00 | 8.60 | 11.50 | 0.00 | - | 1 | 4 | 64.11% |
| GL240621C00070000 | 2024-05-03 1:29PM EDT | 2024-06-21 | 10.80 | 10.60 | 11.10 | -1.90 | -14.96% | 4 | 309 | 57.35% |
| GL240719C00070000 | 2024-05-02 10:57AM EDT | 2024-07-19 | 13.20 | 11.30 | 11.70 | 0.00 | - | 3 | 173 | 51.27% |
| GL240816C00070000 | 2024-05-03 9:43AM EDT | 2024-08-16 | 13.45 | 12.50 | 13.10 | -0.95 | -6.60% | 1 | 420 | 52.95% |
| GL241115C00070000 | 2024-05-02 10:42AM EDT | 2024-11-15 | 16.70 | 15.00 | 17.30 | 0.00 | - | 1 | 151 | 55.33% |
| GL250117C00070000 | 2024-05-02 11:57AM EDT | 2025-01-17 | 18.33 | 16.10 | 17.00 | 0.00 | - | 10 | 85 | 51.77% |
| GL250321C00070000 | 2024-05-01 12:40PM EDT | 2025-03-21 | 20.00 | 17.50 | 18.00 | 0.00 | - | 4 | 83 | 50.25% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240503P00070000 | 2024-05-03 1:05PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 7 | 578 | 96.09% |
| GL240510P00070000 | 2024-05-03 1:45PM EDT | 2024-05-10 | 0.46 | 0.40 | 0.50 | -0.14 | -23.33% | 21 | 123 | 62.99% |
| GL240517P00070000 | 2024-05-03 2:26PM EDT | 2024-05-17 | 0.96 | 0.90 | 1.00 | -0.04 | -4.00% | 21 | 3,054 | 59.62% |
| GL240524P00070000 | 2024-05-03 11:45AM EDT | 2024-05-24 | 1.60 | 1.30 | 1.50 | -0.90 | -36.00% | 5 | 84 | 57.81% |
| GL240531P00070000 | 2024-05-03 2:26PM EDT | 2024-05-31 | 1.80 | 1.65 | 1.80 | +0.03 | +1.69% | 7 | 156 | 55.40% |
| GL240607P00070000 | 2024-05-03 12:28PM EDT | 2024-06-07 | 2.20 | 1.90 | 2.15 | +0.03 | +1.38% | 1 | 116 | 53.74% |
| GL240621P00070000 | 2024-05-03 11:44AM EDT | 2024-06-21 | 2.65 | 2.40 | 2.55 | +0.15 | +6.00% | 9 | 479 | 50.51% |
| GL240719P00070000 | 2024-05-03 10:42AM EDT | 2024-07-19 | 3.40 | 3.00 | 3.20 | +0.10 | +3.03% | 1 | 87 | 46.58% |
| GL240816P00070000 | 2024-05-03 10:26AM EDT | 2024-08-16 | 4.30 | 3.90 | 4.30 | -0.50 | -10.42% | 8 | 115 | 47.68% |
| GL241115P00070000 | 2024-04-29 10:45AM EDT | 2024-11-15 | 8.50 | 5.60 | 6.60 | 0.00 | - | 50 | 148 | 46.44% |
| GL250117P00070000 | 2024-04-29 9:34AM EDT | 2025-01-17 | 9.95 | 6.50 | 7.40 | 0.00 | - | 1 | 107 | 43.84% |
| GL250321P00070000 | 2024-04-23 11:14AM EDT | 2025-03-21 | 12.60 | 7.30 | 10.00 | 0.00 | - | 1 | 2 | 49.24% |
© 2024 Yahoo. All rights reserved.