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
62,025.59 +2,793.98 (+4.72%) CMC Crypto 200
1,340.82 +63.84 (+5.00%)
Globe Life Inc. (GL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Strike:80.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240503C00080000 | 2024-05-03 2:26PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.05 | -0.82 | -96.47% | 208 | 149 | 39.84% |
| GL240510C00080000 | 2024-05-03 3:37PM EDT | 2024-05-10 | 1.18 | 1.05 | 1.20 | -1.22 | -50.83% | 46 | 56 | 47.51% |
| GL240517C00080000 | 2024-05-03 2:56PM EDT | 2024-05-17 | 1.95 | 1.95 | 2.10 | -1.74 | -47.15% | 153 | 2,685 | 49.85% |
| GL240524C00080000 | 2024-05-03 12:45PM EDT | 2024-05-24 | 2.75 | 2.60 | 2.90 | -1.35 | -32.93% | 12 | 161 | 51.93% |
| GL240531C00080000 | 2024-05-03 10:35AM EDT | 2024-05-31 | 3.40 | 3.10 | 4.30 | -1.25 | -26.88% | 2 | 11 | 54.52% |
| GL240607C00080000 | 2024-05-03 10:24AM EDT | 2024-06-07 | 4.00 | 3.70 | 4.00 | -2.00 | -33.33% | 1 | 1 | 50.49% |
| GL240621C00080000 | 2024-05-03 2:59PM EDT | 2024-06-21 | 4.50 | 4.30 | 4.60 | -1.20 | -21.05% | 35 | 304 | 49.41% |
| GL240719C00080000 | 2024-05-03 11:28AM EDT | 2024-07-19 | 5.20 | 5.20 | 5.50 | -1.80 | -25.71% | 13 | 424 | 45.86% |
| GL240816C00080000 | 2024-05-03 1:25PM EDT | 2024-08-16 | 6.80 | 6.50 | 6.90 | -1.56 | -18.66% | 21 | 366 | 47.74% |
| GL241115C00080000 | 2024-05-03 2:21PM EDT | 2024-11-15 | 9.57 | 9.40 | 10.10 | -1.43 | -13.00% | 1 | 249 | 49.12% |
| GL250117C00080000 | 2024-04-30 11:53AM EDT | 2025-01-17 | 12.75 | 10.70 | 11.30 | 0.00 | - | 41 | 99 | 47.38% |
| GL250321C00080000 | 2024-05-03 3:16PM EDT | 2025-03-21 | 12.20 | 12.20 | 13.50 | -1.80 | -12.86% | 2 | 160 | 50.15% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240517P00080000 | 2024-05-03 3:41PM EDT | 2024-05-17 | 4.00 | 3.90 | 4.20 | +0.27 | +7.24% | 97 | 1,918 | 44.14% |
| GL240621P00080000 | 2024-05-03 10:25AM EDT | 2024-06-21 | 6.50 | 6.00 | 6.20 | -1.87 | -22.34% | 3 | 59 | 42.00% |
| GL240719P00080000 | 2024-05-02 2:24PM EDT | 2024-07-19 | 6.40 | 6.70 | 7.10 | 0.00 | - | 18 | 211 | 39.95% |
| GL240816P00080000 | 2024-05-02 12:24PM EDT | 2024-08-16 | 8.30 | 7.80 | 8.10 | +0.50 | +6.41% | 10 | 171 | 40.28% |
| GL241115P00080000 | 2024-05-03 12:06PM EDT | 2024-11-15 | 10.40 | 9.80 | 10.40 | -2.55 | -19.69% | 10 | 91 | 39.67% |
| GL250117P00080000 | 2024-04-30 1:22PM EDT | 2025-01-17 | 14.20 | 10.60 | 11.80 | 0.00 | - | 1 | 8 | 39.91% |
© 2024 Yahoo. All rights reserved.