NYSE - Nasdaq Real Time Price • USD
Globe Life Inc. (GL)
As of 1:00 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240517C00022500 | 4/23/2024 2:42 PM | 22.5 | 49.12 | 51.00 | 54.60 | 8.79 | 21.80% | 1 | 2 | 336.91% |
| GL240517C00025000 | 4/23/2024 2:42 PM | 25 | 46.67 | 48.40 | 52.10 | 5.52 | 13.41% | 1 | 15 | 309.77% |
| GL240517C00030000 | 4/22/2024 3:36 PM | 30 | 37.57 | 43.50 | 47.20 | 0.00 | 0.00% | 4 | 3 | 268.75% |
| GL240517C00035000 | 4/23/2024 3:50 PM | 35 | 39.10 | 38.80 | 42.20 | 7.03 | 21.92% | 5 | 47 | 229.69% |
| GL240517C00040000 | 4/23/2024 4:34 PM | 40 | 36.00 | 34.60 | 36.20 | 8.80 | 32.35% | 2 | 324 | 146.29% |
| GL240517C00045000 | 4/23/2024 3:31 PM | 45 | 26.45 | 29.00 | 31.60 | 3.54 | 15.45% | 2 | 305 | 143.26% |
| GL240517C00050000 | 4/23/2024 3:20 PM | 50 | 19.20 | 25.10 | 26.00 | -1.20 | -5.88% | 78 | 765 | 88.87% |
| GL240517C00055000 | 4/23/2024 4:34 PM | 55 | 21.50 | 20.00 | 21.50 | 7.63 | 55.01% | 40 | 483 | 93.85% |
| GL240517C00060000 | 4/23/2024 4:34 PM | 60 | 17.00 | 15.80 | 16.60 | 7.28 | 74.90% | 260 | 790 | 63.67% |
| GL240517C00065000 | 4/23/2024 4:41 PM | 65 | 12.10 | 11.60 | 12.10 | 5.42 | 81.14% | 370 | 1,408 | 62.26% |
| GL240517C00070000 | 4/23/2024 4:42 PM | 70 | 8.10 | 8.20 | 8.70 | 3.70 | 84.09% | 1,431 | 2,147 | 66.26% |
| GL240517C00075000 | 4/23/2024 4:44 PM | 75 | 5.40 | 5.20 | 5.70 | 2.40 | 80.00% | 1,485 | 1,472 | 64.16% |
| GL240517C00080000 | 4/23/2024 4:45 PM | 80 | 3.42 | 3.30 | 3.50 | 1.45 | 73.60% | 2,863 | 2,296 | 64.50% |
| GL240517C00085000 | 4/23/2024 4:43 PM | 85 | 2.20 | 2.15 | 2.35 | 0.75 | 51.72% | 1,613 | 1,045 | 68.21% |
| GL240517C00090000 | 4/23/2024 4:44 PM | 90 | 1.55 | 1.40 | 1.60 | 0.70 | 82.35% | 1,000 | 1,435 | 71.56% |
| GL240517C00095000 | 4/23/2024 4:42 PM | 95 | 0.90 | 0.85 | 1.05 | 0.35 | 63.64% | 408 | 1,225 | 73.24% |
| GL240517C00100000 | 4/23/2024 4:40 PM | 100 | 0.61 | 0.60 | 0.70 | 0.13 | 27.66% | 2,546 | 1,653 | 76.27% |
| GL240517C00105000 | 4/23/2024 4:40 PM | 105 | 0.50 | 0.40 | 0.50 | 0.20 | 66.67% | 48 | 239 | 78.96% |
| GL240517C00110000 | 4/23/2024 4:39 PM | 110 | 0.25 | 0.25 | 0.30 | -0.03 | -10.71% | 46 | 317 | 79.39% |
| GL240517C00115000 | 4/23/2024 4:29 PM | 115 | 0.16 | 0.15 | 0.20 | -0.03 | -15.79% | 521 | 298 | 80.47% |
| GL240517C00120000 | 4/23/2024 4:40 PM | 120 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 231 | 656 | 82.81% |
| GL240517C00125000 | 4/23/2024 4:30 PM | 125 | 0.10 | 0.05 | 0.10 | 0.05 | 100.00% | 49 | 767 | 82.81% |
| GL240517C00130000 | 4/23/2024 4:35 PM | 130 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 15 | 883 | 77.73% |
| GL240517C00135000 | 4/23/2024 4:10 PM | 135 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 8 | 90 | 82.42% |
| GL240517C00140000 | 4/17/2024 4:13 PM | 140 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 24 | 86.72% |
| GL240517C00145000 | 4/22/2024 7:11 PM | 145 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 15 | 58 | 91.41% |
| GL240517C00150000 | 4/22/2024 2:01 PM | 150 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 62 | 95.31% |
| GL240517C00155000 | 4/19/2024 2:37 PM | 155 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 10 | 99.22% |
| GL240517C00160000 | 4/18/2024 2:35 PM | 160 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | - | 20 | 103.13% |
| GL240517C00165000 | 4/15/2024 4:18 PM | 165 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | - | 32 | 107.03% |
| GL240517C00170000 | 4/12/2024 5:27 PM | 170 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 7 | 8 | 110.16% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240517P00020000 | 4/22/2024 7:51 PM | 20 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 9 | 206 | 193.75% |
| GL240517P00022500 | 4/17/2024 4:37 PM | 22.5 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 47 | 86 | 190.63% |
| GL240517P00025000 | 4/23/2024 4:07 PM | 25 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 7 | 106 | 175.00% |
| GL240517P00030000 | 4/23/2024 3:14 PM | 30 | 0.15 | 0.00 | 0.15 | 0.00 | 0.00% | 191 | 356 | 155.47% |
| GL240517P00035000 | 4/23/2024 4:35 PM | 35 | 0.10 | 0.05 | 0.10 | -0.18 | -64.29% | 157 | 293 | 131.25% |
| GL240517P00040000 | 4/23/2024 4:36 PM | 40 | 0.12 | 0.10 | 0.15 | -0.33 | -71.74% | 168 | 2,622 | 118.95% |
| GL240517P00045000 | 4/23/2024 4:39 PM | 45 | 0.20 | 0.15 | 0.25 | -0.44 | -68.75% | 288 | 2,856 | 107.23% |
| GL240517P00050000 | 4/23/2024 4:36 PM | 50 | 0.27 | 0.25 | 0.40 | -0.75 | -73.53% | 702 | 544 | 96.68% |
| GL240517P00055000 | 4/23/2024 4:34 PM | 55 | 0.50 | 0.45 | 0.60 | -1.17 | -70.06% | 473 | 3,428 | 86.91% |
| GL240517P00060000 | 4/23/2024 4:32 PM | 60 | 0.92 | 0.80 | 1.05 | -2.13 | -69.84% | 1,324 | 1,953 | 79.74% |
| GL240517P00065000 | 4/23/2024 4:43 PM | 65 | 1.67 | 1.60 | 1.80 | -3.33 | -66.60% | 1,255 | 666 | 74.95% |
| GL240517P00070000 | 4/23/2024 4:43 PM | 70 | 3.10 | 3.00 | 3.20 | -4.25 | -57.05% | 662 | 999 | 72.66% |
| GL240517P00075000 | 4/23/2024 4:38 PM | 75 | 4.90 | 4.90 | 5.30 | -6.24 | -56.01% | 241 | 237 | 69.80% |
| GL240517P00080000 | 4/23/2024 4:36 PM | 80 | 7.37 | 7.90 | 8.50 | -7.33 | -49.86% | 32 | 1,823 | 72.12% |
| GL240517P00085000 | 4/23/2024 4:24 PM | 85 | 11.70 | 11.70 | 12.30 | -7.48 | -39.00% | 18 | 898 | 76.03% |
| GL240517P00090000 | 4/23/2024 3:50 PM | 90 | 17.02 | 15.90 | 16.60 | -6.77 | -28.46% | 4 | 879 | 80.71% |
| GL240517P00095000 | 4/23/2024 3:38 PM | 95 | 22.30 | 20.50 | 21.10 | -6.00 | -21.20% | 5 | 393 | 86.33% |
| GL240517P00100000 | 4/23/2024 4:00 PM | 100 | 25.20 | 25.10 | 25.70 | -8.46 | -25.13% | 16 | 502 | 89.80% |
| GL240517P00105000 | 4/23/2024 3:38 PM | 105 | 32.00 | 29.20 | 31.00 | -7.20 | -18.37% | 4 | 33 | 92.68% |
| GL240517P00110000 | 4/23/2024 3:37 PM | 110 | 37.80 | 34.70 | 36.00 | -8.20 | -17.83% | 1 | 188 | 108.45% |
| GL240517P00115000 | 4/22/2024 4:36 PM | 115 | 48.20 | 39.80 | 40.90 | 0.00 | 0.00% | 3 | 32 | 117.29% |
| GL240517P00120000 | 4/17/2024 6:47 PM | 120 | 57.80 | 44.60 | 46.50 | 0.00 | 0.00% | 1,170 | 350 | 130.71% |
| GL240517P00125000 | 4/11/2024 3:55 PM | 125 | 43.30 | 48.20 | 52.20 | 0.00 | 0.00% | 12 | 0 | 128.96% |
| GL240517P00130000 | 2/28/2024 6:56 PM | 130 | 3.90 | 12.00 | 16.00 | 0.00 | 0.00% | 2 | 4 | 0.00% |
Related Tickers
PRI Primerica, Inc.
220.00
+1.14%
LNC Lincoln National Corporation
28.68
+1.47%
AFL Aflac Incorporated
83.83
+0.37%
MET MetLife, Inc.
72.35
+0.54%
PRU Prudential Financial, Inc.
111.56
+0.08%
UNM Unum Group
51.89
+0.17%
JXN Jackson Financial Inc.
68.66
+2.40%
PUK Prudential plc
18.77
+1.73%
MFC Manulife Financial Corporation
23.55
+0.39%
GNW Genworth Financial, Inc.
6.05
+0.58%