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
62,572.97 +2,996.81 (+5.03%) CMC Crypto 200
1,363.86 +86.88 (+6.80%)
Globe Life Inc. (GL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240503C00075000 | 2024-05-03 2:02PM EDT | 2024-05-03 | 2.93 | 1.35 | 3.10 | -2.17 | -42.55% | 20 | 57 | 93.55% |
| GL240510C00075000 | 2024-05-03 10:45AM EDT | 2024-05-10 | 4.10 | 3.70 | 4.10 | -2.00 | -32.79% | 20 | 27 | 53.61% |
| GL240517C00075000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 4.81 | 4.30 | 4.90 | -1.69 | -26.00% | 44 | 1,883 | 51.29% |
| GL240524C00075000 | 2024-05-03 12:45PM EDT | 2024-05-24 | 5.50 | 5.20 | 5.60 | -0.70 | -11.29% | 21 | 199 | 53.54% |
| GL240531C00075000 | 2024-05-03 12:45PM EDT | 2024-05-31 | 6.00 | 5.80 | 6.20 | -1.90 | -24.05% | 1 | 5 | 53.83% |
| GL240607C00075000 | 2024-04-26 10:02AM EDT | 2024-06-07 | 8.00 | 6.20 | 6.70 | 0.00 | - | 1 | 1 | 53.15% |
| GL240621C00075000 | 2024-05-03 12:50PM EDT | 2024-06-21 | 7.20 | 7.00 | 7.20 | -1.40 | -16.28% | 23 | 252 | 51.00% |
| GL240719C00075000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 8.00 | 7.70 | 8.10 | -1.50 | -15.79% | 16 | 310 | 48.07% |
| GL240816C00075000 | 2024-05-03 3:52PM EDT | 2024-08-16 | 9.30 | 9.00 | 9.50 | -2.50 | -21.19% | 18 | 928 | 49.92% |
| GL241115C00075000 | 2024-05-01 12:37PM EDT | 2024-11-15 | 14.40 | 12.00 | 12.60 | 0.00 | - | 10 | 106 | 50.75% |
| GL250117C00075000 | 2024-05-03 10:51AM EDT | 2025-01-17 | 13.50 | 13.00 | 13.90 | -0.50 | -3.57% | 1 | 27 | 49.35% |
| GL250321C00075000 | 2024-04-29 3:44PM EDT | 2025-03-21 | 16.90 | 14.50 | 15.70 | 0.00 | - | 6 | 35 | 50.74% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240503P00075000 | 2024-05-03 11:56AM EDT | 2024-05-03 | 0.10 | 0.00 | 0.15 | -0.25 | -71.43% | 308 | 112 | 57.03% |
| GL240510P00075000 | 2024-05-03 3:42PM EDT | 2024-05-10 | 1.10 | 1.10 | 1.30 | -0.10 | -8.33% | 9 | 152 | 52.39% |
| GL240517P00075000 | 2024-05-03 2:51PM EDT | 2024-05-17 | 2.03 | 1.95 | 2.50 | +0.13 | +6.84% | 9 | 1,493 | 54.30% |
| GL240524P00075000 | 2024-05-03 11:45AM EDT | 2024-05-24 | 2.95 | 2.55 | 2.80 | +0.15 | +5.36% | 4 | 106 | 51.12% |
| GL240531P00075000 | 2024-05-03 11:48AM EDT | 2024-05-31 | 3.50 | 2.90 | 3.20 | +0.40 | +12.90% | 2 | 28 | 50.85% |
| GL240607P00075000 | 2024-04-26 10:02AM EDT | 2024-06-07 | 6.00 | 3.20 | 3.70 | 0.00 | - | 1 | 1 | 51.01% |
| GL240621P00075000 | 2024-05-03 3:21PM EDT | 2024-06-21 | 3.88 | 3.90 | 4.10 | -0.12 | -3.00% | 5 | 493 | 46.92% |
| GL240719P00075000 | 2024-05-03 10:42AM EDT | 2024-07-19 | 5.00 | 4.60 | 4.90 | +0.20 | +4.17% | 86 | 202 | 43.38% |
| GL240816P00075000 | 2024-05-01 2:30PM EDT | 2024-08-16 | 6.20 | 5.60 | 5.90 | 0.00 | - | 25 | 153 | 43.42% |
| GL241115P00075000 | 2024-05-03 3:21PM EDT | 2024-11-15 | 7.88 | 7.60 | 8.20 | -0.17 | -2.11% | 2 | 483 | 42.32% |
| GL250117P00075000 | 2024-04-22 3:51PM EDT | 2025-01-17 | 15.38 | 8.40 | 9.60 | 0.00 | - | 1 | 0 | 42.40% |
© 2024 Yahoo. All rights reserved.