NYSE - Delayed Quote USD

Globe Life Inc. (GL)

75.75 +0.21 (+0.28%)
At close: April 26 at 4:00 PM EDT
76.00 +0.25 (+0.33%)
After hours: April 26 at 7:58 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
GL240517C00022500 4/25/2024 6:43 PM 22.5 53.15 51.60 55.80 0.00 0.00% 1 3 290.04%
GL240517C00025000 4/25/2024 6:43 PM 25 50.75 49.00 53.00 0.00 0.00% 1 17 239.84%
GL240517C00030000 4/22/2024 3:36 PM 30 37.57 44.00 48.00 0.00 0.00% 4 3 203.13%
GL240517C00035000 4/23/2024 5:34 PM 35 40.65 39.00 43.50 0.00 0.00% 8 39 196.09%
GL240517C00040000 4/25/2024 2:28 PM 40 37.81 34.80 38.90 0.00 0.00% 270 151 199.90%
GL240517C00045000 4/25/2024 6:46 PM 45 30.20 30.00 33.60 0.00 0.00% 275 146 166.99%
GL240517C00050000 4/25/2024 6:46 PM 50 25.50 26.60 27.70 0.00 0.00% 11 726 151.76%
GL240517C00055000 4/26/2024 7:51 PM 55 22.40 22.00 23.40 0.85 3.94% 8 469 139.84%
GL240517C00060000 4/26/2024 5:27 PM 60 17.49 17.50 18.90 0.19 1.10% 8 670 123.68%
GL240517C00065000 4/26/2024 7:50 PM 65 14.00 13.30 14.90 1.12 8.70% 54 1,483 112.48%
GL240517C00070000 4/26/2024 7:33 PM 70 10.23 9.70 11.80 0.53 5.46% 235 1,810 108.30%
GL240517C00075000 4/26/2024 7:59 PM 75 7.00 7.00 7.40 0.60 9.37% 310 2,214 94.73%
GL240517C00080000 4/26/2024 7:56 PM 80 4.50 4.20 5.30 0.80 21.62% 708 2,937 89.58%
GL240517C00085000 4/26/2024 7:29 PM 85 2.75 2.25 2.90 0.80 41.03% 450 1,446 79.79%
GL240517C00090000 4/26/2024 7:58 PM 90 1.60 1.50 1.70 0.22 15.94% 103 2,445 80.15%
GL240517C00095000 4/26/2024 6:34 PM 95 0.95 0.70 0.95 0.10 11.76% 59 1,372 76.86%
GL240517C00100000 4/26/2024 6:50 PM 100 0.55 0.50 0.65 0.04 7.84% 207 2,417 80.86%
GL240517C00105000 4/26/2024 7:29 PM 105 0.30 0.20 0.35 0.00 0.00% 26 289 78.13%
GL240517C00110000 4/26/2024 7:18 PM 110 0.20 0.15 0.30 0.05 33.33% 40 364 83.69%
GL240517C00115000 4/26/2024 5:17 PM 115 0.15 0.05 0.25 0.00 0.00% 7 737 85.74%
GL240517C00120000 4/26/2024 6:11 PM 120 0.05 0.05 0.10 -0.05 -50.00% 17 913 84.18%
GL240517C00125000 4/26/2024 7:26 PM 125 0.05 0.00 0.10 0.00 0.00% 7 795 85.94%
GL240517C00130000 4/25/2024 2:56 PM 130 0.01 0.00 0.10 0.00 0.00% 111 889 91.80%
GL240517C00135000 4/25/2024 7:57 PM 135 0.05 0.00 0.05 0.00 0.00% 5 141 89.84%
GL240517C00140000 4/24/2024 7:02 PM 140 0.05 0.00 0.05 0.00 0.00% 18 40 95.31%
GL240517C00145000 4/22/2024 7:11 PM 145 0.05 0.00 0.05 0.00 0.00% 15 58 99.61%
GL240517C00150000 4/22/2024 2:01 PM 150 0.04 0.00 0.55 0.00 0.00% 2 62 140.04%
GL240517C00155000 4/19/2024 2:37 PM 155 0.05 0.00 0.05 0.00 0.00% 2 10 108.59%
GL240517C00160000 4/18/2024 2:35 PM 160 0.05 0.00 1.35 0.00 0.00% - 20 174.80%
GL240517C00165000 4/15/2024 4:18 PM 165 0.05 0.00 0.05 0.00 0.00% - 32 116.41%
GL240517C00170000 4/25/2024 7:44 PM 170 0.05 0.00 0.05 0.00 0.00% 5 13 120.31%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
GL240517P00020000 4/25/2024 3:22 PM 20 0.05 0.00 0.10 0.00 0.00% 2 206 228.13%
GL240517P00022500 4/24/2024 2:04 PM 22.5 0.05 0.00 0.75 0.00 0.00% 14 79 280.47%
GL240517P00025000 4/25/2024 3:22 PM 25 0.05 0.00 0.10 0.00 0.00% 4 104 190.63%
GL240517P00030000 4/26/2024 7:55 PM 30 0.05 0.05 0.25 0.02 66.67% 19 516 187.11%
GL240517P00035000 4/26/2024 4:17 PM 35 0.70 0.15 0.40 0.60 600.00% 30 433 175.00%
GL240517P00040000 4/26/2024 5:15 PM 40 0.48 0.40 0.55 0.28 140.00% 16 2,617 164.45%
GL240517P00045000 4/26/2024 7:51 PM 45 0.80 0.70 0.85 0.45 128.57% 180 2,812 154.49%
GL240517P00050000 4/26/2024 7:48 PM 50 1.18 0.65 1.40 0.48 68.57% 190 1,042 138.57%
GL240517P00055000 4/26/2024 7:51 PM 55 1.80 1.05 2.05 0.80 80.00% 582 3,526 129.10%
GL240517P00060000 4/26/2024 7:54 PM 60 2.52 2.25 2.70 1.00 65.79% 682 2,491 124.22%
GL240517P00065000 4/26/2024 6:53 PM 65 3.60 3.20 3.80 1.20 50.00% 545 1,683 115.11%
GL240517P00070000 4/26/2024 7:58 PM 70 4.70 3.60 4.90 1.20 34.29% 1,680 2,324 96.90%
GL240517P00075000 4/26/2024 7:58 PM 75 6.27 6.00 6.40 0.97 18.30% 100 1,825 91.26%
GL240517P00080000 4/26/2024 4:52 PM 80 8.00 8.10 9.10 0.60 8.11% 13 1,916 83.98%
GL240517P00085000 4/26/2024 2:57 PM 85 10.60 11.40 12.20 -0.20 -1.85% 2 1,071 79.39%
GL240517P00090000 4/26/2024 7:24 PM 90 16.20 15.40 16.50 4.60 39.66% 14 877 82.03%
GL240517P00095000 4/26/2024 7:49 PM 95 20.30 19.80 20.80 -0.50 -2.40% 22 393 82.47%
GL240517P00100000 4/26/2024 6:45 PM 100 25.70 24.40 25.40 0.20 0.78% 12 488 83.30%
GL240517P00105000 4/23/2024 3:38 PM 105 32.00 28.40 30.70 0.00 0.00% 4 33 79.49%
GL240517P00110000 4/23/2024 3:37 PM 110 37.80 33.80 36.50 0.00 0.00% 1 189 111.52%
GL240517P00115000 4/22/2024 4:36 PM 115 48.20 38.80 41.50 0.00 0.00% 3 31 120.85%
GL240517P00120000 4/17/2024 6:47 PM 120 57.80 43.80 46.50 0.00 0.00% 1,170 350 129.59%
GL240517P00125000 4/11/2024 3:55 PM 125 43.30 48.10 51.50 0.00 0.00% 12 0 124.22%
GL240517P00130000 2/28/2024 6:56 PM 130 3.90 12.00 16.00 0.00 0.00% 2 4 0.00%

Related Tickers

MET MetLife, Inc.
70.42
-2.06%
 
PRI Primerica, Inc.
213.46
-2.35%
 
LNC Lincoln National Corporation
27.81
-0.54%
 
PRU Prudential Financial, Inc.
110.50
-0.61%
 
AFL Aflac Incorporated
83.61
-0.14%
 
JXN Jackson Financial Inc.
69.56
-0.03%
 
UNM Unum Group
50.75
-1.19%
 
GNW Genworth Financial, Inc.
5.99
-0.33%
 
MFC Manulife Financial Corporation
23.47
+0.43%
 
PUK Prudential plc
18.31
+0.88%