NYSE - Delayed Quote USD

Globe Life Inc. (GL)

122.19
-0.02
(-0.02%)
At close: May 20 at 4:00:02 PM EDT
122.19
0.00
(0.00%)
After hours: May 20 at 6:22:40 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
GL250620C00055000 5/20/2025 1:29 PM 55 68.17 0.00 0.00 0.00 0.00% 10 0 0.00%
GL250620C00070000 5/20/2025 1:27 PM 70 52.95 0.00 0.00 0.00 0.00% 10 0 0.00%
GL250620C00080000 5/20/2025 1:21 PM 80 43.00 0.00 0.00 0.00 0.00% 20 0 0.00%
GL250620C00085000 3/25/2025 1:15 PM 85 46.31 38.90 41.80 0.00 0.00% - 5 126.07%
GL250620C00090000 3/25/2025 1:15 PM 90 41.49 33.90 36.90 0.00 0.00% - 5 112.31%
GL250620C00100000 5/14/2025 9:30 AM 100 20.69 0.00 0.00 0.00 0.00% 1 0 0.00%
GL250620C00105000 5/15/2025 3:17 PM 105 16.75 0.00 0.00 0.00 0.00% 10 0 0.00%
GL250620C00110000 5/15/2025 3:19 PM 110 12.52 0.00 0.00 0.00 0.00% 10 0 0.00%
GL250620C00115000 5/19/2025 11:07 AM 115 9.05 0.00 0.00 0.00 0.00% 35 0 0.00%
GL250620C00120000 5/20/2025 9:46 AM 120 4.30 0.00 0.00 0.00 0.00% 1 0 0.00%
GL250620C00125000 5/20/2025 2:29 PM 125 2.45 0.00 0.00 0.00 0.00% 25 0 1.56%
GL250620C00130000 5/20/2025 1:39 PM 130 1.09 0.00 0.00 0.00 0.00% 11 0 6.25%
GL250620C00135000 5/20/2025 3:39 PM 135 0.40 0.00 0.00 0.00 0.00% 2 0 6.25%
GL250620C00140000 5/20/2025 10:29 AM 140 0.17 0.00 0.00 0.00 0.00% 1 0 12.50%
GL250620C00145000 4/22/2025 11:05 AM 145 1.00 0.00 0.00 0.00 0.00% 4 0 12.50%
GL250620C00150000 5/20/2025 10:37 AM 150 0.05 0.00 0.00 0.00 0.00% 2 0 12.50%
GL250620C00160000 2/28/2025 3:51 PM 160 0.89 0.50 0.85 0.00 0.00% 30 30 60.50%
GL250620C00175000 3/25/2025 10:20 AM 175 0.25 0.00 0.75 0.00 0.00% 1 2 67.24%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
GL250620P00060000 4/28/2025 11:04 AM 60 0.90 0.00 0.00 0.00 0.00% - 0 50.00%
GL250620P00080000 2/21/2025 3:16 PM 80 0.55 0.00 0.00 0.00 0.00% 47 30 25.00%
GL250620P00085000 4/9/2025 2:48 PM 85 2.10 0.10 0.75 0.00 0.00% - 1 74.27%
GL250620P00090000 2/26/2025 12:13 PM 90 1.00 0.35 0.95 0.00 0.00% 6 28 70.61%
GL250620P00095000 12/23/2024 11:36 AM 95 4.50 1.75 2.60 0.00 0.00% - 1 85.40%
GL250620P00100000 5/8/2025 3:56 PM 100 0.68 0.00 0.00 0.00 0.00% 15 0 12.50%
GL250620P00105000 5/19/2025 3:30 PM 105 0.55 0.00 0.00 0.00 0.00% 2 0 12.50%
GL250620P00110000 5/19/2025 11:56 AM 110 1.00 0.00 0.00 0.00 0.00% 11 0 6.25%
GL250620P00115000 5/13/2025 3:49 PM 115 2.00 0.00 0.00 0.00 0.00% 5 0 6.25%
GL250620P00120000 5/20/2025 2:36 PM 120 2.60 0.00 0.00 0.00 0.00% 3 0 1.56%
GL250620P00125000 5/20/2025 12:06 PM 125 4.60 0.00 0.00 0.00 0.00% 13 0 0.00%
GL250620P00130000 4/9/2025 3:59 PM 130 11.90 9.00 9.90 0.00 0.00% 1 252 34.60%
GL250620P00135000 4/3/2025 3:22 PM 135 11.10 13.10 15.40 0.00 0.00% 3 192 48.71%
GL250620P00140000 4/3/2025 2:24 PM 140 13.99 17.60 19.60 0.00 0.00% 1 1 49.95%
GL250620P00160000 4/23/2025 11:00 AM 160 36.30 0.00 0.00 0.00 0.00% - 0 0.00%

Related Tickers

UNM Unum Group
82.01
-0.18%
 
PRI Primerica, Inc.
278.57
-0.65%
 
AFL Aflac Incorporated
105.62
-0.76%
 
LNC Lincoln National Corporation
33.94
-0.99%
 
MET MetLife, Inc.
80.33
-0.67%
 
FG F&G Annuities & Life, Inc.
32.35
-0.12%
 
JXN Jackson Financial Inc.
85.04
-0.30%
 
PRU Prudential Financial, Inc.
105.87
-0.71%
 
CNO CNO Financial Group, Inc.
39.23
+1.19%
 
BHF Brighthouse Financial, Inc.
61.15
+0.01%