Aflac Incorporated (AFL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:38PM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL240531C00080000 | 2024-05-08 11:37AM EDT | 80.00 | 5.01 | 5.20 | 8.80 | 0.00 | - | 3 | 4 | 59.96% |
| AFL240531C00082000 | 2024-05-02 9:31AM EDT | 82.00 | 2.58 | 3.60 | 5.90 | 0.00 | - | 3 | 4 | 34.77% |
| AFL240531C00084000 | 2024-05-06 10:30AM EDT | 84.00 | 1.90 | 3.00 | 3.30 | 0.00 | - | 21 | 46 | 14.16% |
| AFL240531C00085000 | 2024-05-15 12:36PM EDT | 85.00 | 2.10 | 2.20 | 2.35 | +0.35 | +20.00% | 1 | 18 | 11.91% |
| AFL240531C00086000 | 2024-05-14 1:10PM EDT | 86.00 | 1.20 | 1.40 | 1.55 | +0.07 | +6.19% | 1 | 23 | 11.40% |
| AFL240531C00087000 | 2024-05-15 10:17AM EDT | 87.00 | 0.72 | 0.85 | 0.95 | +0.37 | +105.71% | 1 | 29 | 11.60% |
| AFL240531C00088000 | 2024-05-15 2:03PM EDT | 88.00 | 0.44 | 0.40 | 0.50 | +0.09 | +25.71% | 3 | 75 | 11.38% |
| AFL240531C00089000 | 2024-05-15 3:17PM EDT | 89.00 | 0.20 | 0.15 | 0.25 | +0.10 | +100.00% | 4 | 13 | 11.62% |
| AFL240531C00090000 | 2024-05-03 9:58AM EDT | 90.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 5 | 12.84% |
| AFL240531C00091000 | 2024-04-26 12:15PM EDT | 91.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 28.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL240531P00073000 | 2024-05-09 3:53PM EDT | 73.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 58.89% |
| AFL240531P00074000 | 2024-04-22 3:03PM EDT | 74.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 56.25% |
| AFL240531P00075000 | 2024-05-09 3:58PM EDT | 75.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 6 | 16 | 52.69% |
| AFL240531P00076000 | 2024-05-09 10:05AM EDT | 76.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 11 | 41.50% |
| AFL240531P00078000 | 2024-05-06 3:43PM EDT | 78.00 | 0.11 | 0.05 | 0.75 | 0.00 | - | - | 1 | 51.17% |
| AFL240531P00080000 | 2024-05-09 3:53PM EDT | 80.00 | 0.05 | 0.05 | 0.00 | 0.00 | - | 116 | 125 | 12.50% |
| AFL240531P00081000 | 2024-05-13 10:29AM EDT | 81.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 12 | 1 | 23.83% |
| AFL240531P00082000 | 2024-05-06 3:43PM EDT | 82.00 | 0.55 | 0.05 | 0.15 | 0.00 | - | 1 | 2 | 20.70% |
| AFL240531P00083000 | 2024-05-02 3:02PM EDT | 83.00 | 1.05 | 0.10 | 0.20 | 0.00 | - | - | 1 | 19.04% |
| AFL240531P00084000 | 2024-05-14 11:14AM EDT | 84.00 | 0.45 | 0.20 | 0.30 | 0.00 | - | 1 | 2 | 17.92% |
| AFL240531P00085000 | 2024-05-15 2:59PM EDT | 85.00 | 0.40 | 0.35 | 0.45 | -0.40 | -50.00% | 21 | 4 | 16.75% |
| AFL240531P00087000 | 2024-05-13 3:23PM EDT | 87.00 | 1.80 | 1.05 | 1.50 | 0.00 | - | 2 | 2 | 21.02% |
© 2024 Yahoo. All rights reserved.