NYSE - Delayed Quote • USD
Globe Life Inc. (GL)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:58 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240816C00050000 | 4/26/2024 5:20 PM | 50 | 27.76 | 26.50 | 30.60 | 5.16 | 22.83% | 1 | 37 | 83.62% |
| GL240816C00055000 | 4/25/2024 6:46 PM | 55 | 23.00 | 23.00 | 26.90 | 0.00 | 0.00% | 30 | 211 | 83.33% |
| GL240816C00060000 | 4/25/2024 7:05 PM | 60 | 19.60 | 19.20 | 23.00 | 0.00 | 0.00% | 1 | 124 | 78.34% |
| GL240816C00065000 | 4/26/2024 4:00 PM | 65 | 15.60 | 15.50 | 19.60 | -0.70 | -4.29% | 2 | 138 | 74.12% |
| GL240816C00070000 | 4/26/2024 5:39 PM | 70 | 13.50 | 14.20 | 15.10 | -0.05 | -0.37% | 10 | 422 | 72.53% |
| GL240816C00075000 | 4/26/2024 7:48 PM | 75 | 11.40 | 11.50 | 11.90 | 1.80 | 18.75% | 825 | 162 | 68.68% |
| GL240816C00080000 | 4/26/2024 6:14 PM | 80 | 8.90 | 9.10 | 9.50 | 1.00 | 12.66% | 7 | 315 | 66.32% |
| GL240816C00085000 | 4/26/2024 6:02 PM | 85 | 6.70 | 7.10 | 7.50 | 0.50 | 8.06% | 39 | 120 | 64.48% |
| GL240816C00090000 | 4/25/2024 1:52 PM | 90 | 4.90 | 5.00 | 6.00 | 0.30 | 6.52% | 15 | 360 | 61.95% |
| GL240816C00095000 | 4/26/2024 3:42 PM | 95 | 3.60 | 3.80 | 4.70 | -0.30 | -7.69% | 1 | 65 | 61.12% |
| GL240816C00100000 | 4/26/2024 6:06 PM | 100 | 3.10 | 3.00 | 3.70 | 0.45 | 16.98% | 217 | 423 | 61.11% |
| GL240816C00105000 | 4/26/2024 5:42 PM | 105 | 2.33 | 2.25 | 2.95 | 0.70 | 42.94% | 8 | 122 | 60.84% |
| GL240816C00110000 | 4/26/2024 3:19 PM | 110 | 1.40 | 1.70 | 2.30 | -0.15 | -9.68% | 1 | 51 | 60.52% |
| GL240816C00115000 | 4/26/2024 6:36 PM | 115 | 1.45 | 1.25 | 1.60 | 0.60 | 70.59% | 8 | 291 | 59.06% |
| GL240816C00120000 | 4/26/2024 6:30 PM | 120 | 1.25 | 0.85 | 1.45 | 0.20 | 19.05% | 6 | 171 | 59.74% |
| GL240816C00125000 | 4/26/2024 5:05 PM | 125 | 0.70 | 0.60 | 1.05 | 0.25 | 55.56% | 3 | 162 | 58.77% |
| GL240816C00130000 | 4/25/2024 6:46 PM | 130 | 0.40 | 0.05 | 1.00 | 0.00 | 0.00% | 2 | 51 | 56.69% |
| GL240816C00135000 | 4/23/2024 4:08 PM | 135 | 0.40 | 0.00 | 2.45 | 0.00 | 0.00% | 1 | 33 | 71.22% |
| GL240816C00140000 | 4/11/2024 7:34 PM | 140 | 0.20 | 0.00 | 2.25 | 0.00 | 0.00% | 13 | 15 | 72.95% |
| GL240816C00145000 | 4/23/2024 5:12 PM | 145 | 0.40 | 0.00 | 2.25 | 0.00 | 0.00% | 1 | 60 | 75.90% |
| GL240816C00150000 | 4/12/2024 7:01 PM | 150 | 0.24 | 0.00 | 0.70 | 0.00 | 0.00% | 44 | 44 | 63.28% |
| GL240816C00170000 | 4/12/2024 5:05 PM | 170 | 0.12 | 0.00 | 1.45 | 0.00 | 0.00% | 1 | 2 | 81.67% |
| GL240816C00175000 | 4/17/2024 1:30 PM | 175 | 0.20 | 0.00 | 1.50 | 0.00 | 0.00% | 2 | 39 | 84.38% |
| GL240816C00180000 | 4/15/2024 7:45 PM | 180 | 0.10 | 0.00 | 1.45 | 0.00 | 0.00% | 5 | 20 | 85.99% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GL240816P00025000 | 4/15/2024 4:22 PM | 25 | 0.90 | 0.05 | 0.85 | 0.00 | 0.00% | - | 3 | 115.92% |
| GL240816P00030000 | 4/26/2024 7:02 PM | 30 | 0.65 | 0.40 | 0.70 | -3.85 | -85.56% | 20 | 5 | 102.34% |
| GL240816P00035000 | 4/18/2024 3:09 PM | 35 | 1.04 | 0.30 | 1.55 | 0.00 | 0.00% | 25 | 62 | 97.80% |
| GL240816P00040000 | 4/26/2024 7:40 PM | 40 | 1.40 | 0.65 | 1.60 | 0.23 | 19.66% | 2 | 7 | 87.45% |
| GL240816P00045000 | 4/24/2024 6:27 PM | 45 | 0.65 | 1.20 | 2.00 | 0.00 | 0.00% | 23 | 28 | 81.91% |
| GL240816P00050000 | 4/23/2024 4:30 PM | 50 | 1.45 | 1.10 | 4.70 | 0.00 | 0.00% | 4 | 115 | 84.77% |
| GL240816P00055000 | 4/25/2024 3:39 PM | 55 | 2.30 | 2.20 | 4.90 | 0.00 | 0.00% | 1 | 130 | 77.25% |
| GL240816P00060000 | 4/23/2024 4:13 PM | 60 | 3.30 | 4.40 | 5.10 | 0.00 | 0.00% | 11 | 235 | 73.54% |
| GL240816P00065000 | 4/25/2024 6:45 PM | 65 | 4.80 | 5.80 | 7.00 | 0.00 | 0.00% | 14 | 417 | 71.29% |
| GL240816P00070000 | 4/25/2024 6:46 PM | 70 | 6.60 | 7.60 | 8.20 | 0.00 | 0.00% | 3 | 102 | 66.05% |
| GL240816P00075000 | 4/26/2024 6:20 PM | 75 | 10.80 | 9.70 | 10.30 | 2.10 | 24.14% | 19 | 161 | 62.87% |
| GL240816P00080000 | 4/26/2024 3:49 PM | 80 | 12.70 | 12.30 | 12.70 | 3.70 | 41.11% | 2 | 167 | 60.03% |
| GL240816P00085000 | 4/26/2024 7:49 PM | 85 | 15.70 | 15.30 | 15.60 | 1.70 | 12.14% | 3 | 61 | 57.79% |
| GL240816P00090000 | 4/25/2024 6:46 PM | 90 | 18.60 | 18.60 | 19.70 | 0.00 | 0.00% | 19 | 196 | 58.13% |
| GL240816P00095000 | 4/25/2024 7:48 PM | 95 | 21.69 | 22.30 | 23.30 | 0.00 | 0.00% | 17 | 149 | 56.27% |
| GL240816P00100000 | 4/25/2024 6:46 PM | 100 | 26.60 | 26.30 | 27.30 | 0.00 | 0.00% | 12 | 60 | 54.96% |
| GL240816P00105000 | 4/18/2024 1:51 PM | 105 | 39.80 | 30.20 | 32.80 | 0.00 | 0.00% | 2 | 165 | 57.89% |
| GL240816P00110000 | 4/25/2024 6:46 PM | 110 | 35.50 | 34.90 | 35.90 | 0.00 | 0.00% | 4 | 29 | 51.66% |
| GL240816P00115000 | 4/23/2024 3:11 PM | 115 | 45.00 | 38.00 | 41.80 | 0.00 | 0.00% | 2 | 4 | 70.18% |
| GL240816P00120000 | 4/8/2024 2:20 PM | 120 | 13.13 | 42.50 | 46.50 | 0.00 | 0.00% | 1 | 4 | 71.75% |
| GL240816P00125000 | 3/20/2024 4:53 PM | 125 | 10.10 | 56.60 | 61.00 | 0.00 | 0.00% | 9 | 0 | 129.48% |
| GL240816P00130000 | 1/23/2024 8:32 PM | 130 | 9.00 | 6.10 | 6.60 | 0.00 | 0.00% | 2 | 2 | 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%
AFL Aflac Incorporated
83.61
-0.14%
JXN Jackson Financial Inc.
69.56
-0.03%
PRU Prudential Financial, Inc.
110.50
-0.61%
UNM Unum Group
50.75
-1.19%
MFC Manulife Financial Corporation
23.47
+0.43%
FG F&G Annuities & Life, Inc.
39.03
+1.04%
MFC.TO Manulife Financial Corporation
32.07
+0.41%