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 |
|---|---|---|---|---|---|---|---|---|---|---|
| GL241115C00025000 | 4/18/2024 2:25 PM | 25 | 43.65 | 49.00 | 53.60 | 0.00 | 0.00% | 1 | 1 | 89.36% |
| GL241115C00035000 | 4/12/2024 6:08 PM | 35 | 28.30 | 40.00 | 44.70 | 0.00 | 0.00% | 2 | 2 | 83.64% |
| GL241115C00050000 | 4/24/2024 5:54 PM | 50 | 33.80 | 28.80 | 32.70 | 0.00 | 0.00% | 32 | 20 | 79.10% |
| GL241115C00055000 | 4/24/2024 1:46 PM | 55 | 27.49 | 25.20 | 28.90 | 0.00 | 0.00% | 4 | 106 | 75.57% |
| GL241115C00060000 | 4/26/2024 3:27 PM | 60 | 21.00 | 22.50 | 25.40 | -1.30 | -5.83% | 5 | 324 | 74.52% |
| GL241115C00065000 | 4/25/2024 6:24 PM | 65 | 18.90 | 18.50 | 20.30 | 0.00 | 0.00% | 1 | 118 | 64.61% |
| GL241115C00070000 | 4/25/2024 6:45 PM | 70 | 15.30 | 14.50 | 17.60 | 0.00 | 0.00% | 5 | 153 | 60.51% |
| GL241115C00075000 | 4/25/2024 2:10 PM | 75 | 14.50 | 12.60 | 16.00 | 0.00 | 0.00% | 10 | 117 | 62.79% |
| GL241115C00080000 | 4/25/2024 6:47 PM | 80 | 11.40 | 11.40 | 13.00 | 2.00 | 21.28% | 1 | 253 | 62.10% |
| GL241115C00085000 | 4/26/2024 2:27 PM | 85 | 8.90 | 9.10 | 11.80 | -0.10 | -1.11% | 2 | 149 | 61.85% |
| GL241115C00090000 | 4/26/2024 5:39 PM | 90 | 7.60 | 7.40 | 8.40 | 0.50 | 7.04% | 90 | 155 | 56.98% |
| GL241115C00095000 | 4/26/2024 6:39 PM | 95 | 6.50 | 5.90 | 6.90 | 2.20 | 51.16% | 15 | 53 | 55.74% |
| GL241115C00100000 | 4/26/2024 2:33 PM | 100 | 4.70 | 4.30 | 5.80 | 0.70 | 17.50% | 6 | 80 | 54.19% |
| GL241115C00105000 | 4/25/2024 3:23 PM | 105 | 3.20 | 2.15 | 4.80 | 0.00 | 0.00% | 6 | 32 | 50.23% |
| GL241115C00110000 | 4/24/2024 1:51 PM | 110 | 3.30 | 2.85 | 3.70 | 0.20 | 6.45% | 5 | 188 | 52.97% |
| GL241115C00115000 | 4/26/2024 5:56 PM | 115 | 2.50 | 1.70 | 3.20 | 0.30 | 13.64% | 2 | 79 | 51.33% |
| GL241115C00120000 | 4/25/2024 4:20 PM | 120 | 1.60 | 1.70 | 2.50 | 0.00 | 0.00% | 1 | 33 | 52.08% |
| GL241115C00125000 | 4/24/2024 1:31 PM | 125 | 1.05 | 0.05 | 3.60 | 0.00 | 0.00% | 1 | 14 | 52.92% |
| GL241115C00130000 | 4/24/2024 7:57 PM | 130 | 1.05 | 0.10 | 1.65 | 0.00 | 0.00% | 14 | 47 | 54.20% |
| GL241115C00135000 | 4/24/2024 7:14 PM | 135 | 0.90 | 0.00 | 1.80 | 0.00 | 0.00% | 1 | 69 | 58.02% |
| GL241115C00140000 | 4/11/2024 6:26 PM | 140 | 1.45 | 0.10 | 2.00 | 0.00 | 0.00% | 0 | 1 | 53.25% |
| GL241115C00150000 | 4/15/2024 7:16 PM | 150 | 0.42 | 0.00 | 1.40 | 0.00 | 0.00% | - | 1 | 53.00% |
| GL241115C00160000 | 4/26/2024 1:41 PM | 160 | 0.26 | 0.00 | 2.30 | -0.04 | -13.33% | 3 | 5 | 62.57% |
| GL241115C00165000 | 4/24/2024 1:46 PM | 165 | 0.15 | 0.15 | 0.70 | 0.00 | 0.00% | 6 | 41 | 53.64% |
| GL241115C00170000 | 4/19/2024 7:20 PM | 170 | 0.10 | 0.00 | 2.20 | 0.00 | 0.00% | 4 | 9 | 65.58% |
| GL241115C00175000 | 4/12/2024 3:53 PM | 175 | 0.23 | 0.00 | 1.25 | 0.00 | 0.00% | 8 | 14 | 60.55% |
| GL241115C00180000 | 4/26/2024 5:10 PM | 180 | 0.15 | 0.00 | 0.30 | 0.05 | 50.00% | 10 | 98 | 50.20% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GL241115P00020000 | 4/15/2024 1:32 PM | 20 | 1.14 | 0.00 | 0.75 | 0.00 | 0.00% | - | 2 | 98.73% |
| GL241115P00022500 | 4/18/2024 5:34 PM | 22.5 | 0.55 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 3 | 95.51% |
| GL241115P00030000 | 4/26/2024 3:29 PM | 30 | 0.85 | 0.30 | 0.90 | -0.03 | -3.41% | 50 | 64 | 77.25% |
| GL241115P00035000 | 4/19/2024 7:15 PM | 35 | 1.25 | 0.10 | 1.85 | 0.00 | 0.00% | 1 | 6 | 73.44% |
| GL241115P00040000 | 4/25/2024 6:12 PM | 40 | 1.35 | 1.15 | 2.60 | 0.00 | 0.00% | 1 | 7 | 74.95% |
| GL241115P00045000 | 4/25/2024 6:16 PM | 45 | 1.80 | 1.05 | 3.80 | 0.00 | 0.00% | 1 | 5 | 69.47% |
| GL241115P00050000 | 4/23/2024 7:54 PM | 50 | 2.39 | 1.90 | 4.00 | 0.00 | 0.00% | 5 | 135 | 63.26% |
| GL241115P00055000 | 4/25/2024 6:09 PM | 55 | 3.65 | 4.10 | 7.00 | 0.00 | 0.00% | 1 | 353 | 70.76% |
| GL241115P00060000 | 4/26/2024 5:36 PM | 60 | 6.50 | 5.80 | 6.00 | 1.60 | 32.65% | 3 | 440 | 61.33% |
| GL241115P00065000 | 4/24/2024 7:04 PM | 65 | 4.80 | 6.70 | 8.30 | 0.00 | 0.00% | 1 | 273 | 58.63% |
| GL241115P00070000 | 4/24/2024 7:19 PM | 70 | 6.50 | 8.90 | 10.20 | 0.00 | 0.00% | 17 | 102 | 56.92% |
| GL241115P00075000 | 4/26/2024 3:13 PM | 75 | 11.30 | 11.00 | 12.40 | 1.30 | 13.00% | 2 | 151 | 54.34% |
| GL241115P00080000 | 4/23/2024 4:27 PM | 80 | 12.95 | 13.70 | 15.00 | 0.00 | 0.00% | 3 | 91 | 52.75% |
| GL241115P00085000 | 4/22/2024 4:18 PM | 85 | 21.00 | 16.10 | 19.50 | 0.00 | 0.00% | 30 | 53 | 53.41% |
| GL241115P00090000 | 4/25/2024 6:46 PM | 90 | 19.90 | 19.90 | 21.00 | 0.00 | 0.00% | 4 | 152 | 51.75% |
| GL241115P00095000 | 4/25/2024 6:46 PM | 95 | 23.50 | 23.40 | 24.50 | 0.00 | 0.00% | 21 | 304 | 50.27% |
| GL241115P00100000 | 4/25/2024 6:46 PM | 100 | 27.40 | 27.20 | 28.30 | 0.00 | 0.00% | 17 | 276 | 49.09% |
| GL241115P00105000 | 4/25/2024 6:46 PM | 105 | 31.60 | 31.20 | 32.30 | 0.00 | 0.00% | 13 | 132 | 47.83% |
| GL241115P00110000 | 4/25/2024 6:46 PM | 110 | 35.90 | 35.40 | 36.40 | 0.00 | 0.00% | 35 | 118 | 45.94% |
| GL241115P00115000 | 4/11/2024 2:40 PM | 115 | 25.10 | 38.70 | 42.20 | 0.00 | 0.00% | 50 | 0 | 54.60% |
| GL241115P00130000 | 4/11/2024 6:58 PM | 130 | 86.80 | 52.00 | 56.20 | 0.00 | 0.00% | 0 | 0 | 56.70% |
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%