Aflac Incorporated (AFL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:07PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL240621C00040000 | 2024-01-17 3:55PM EDT | 40.00 | 43.40 | 37.10 | 41.80 | 0.00 | - | 8 | 2 | 0.00% |
| AFL240621C00047500 | 2023-11-13 4:31PM EDT | 47.50 | 34.69 | 36.10 | 38.20 | 0.00 | - | 4 | 4 | 0.00% |
| AFL240621C00050000 | 2023-12-26 11:58AM EDT | 50.00 | 32.20 | 33.20 | 38.00 | 0.00 | - | 5 | 66 | 123.19% |
| AFL240621C00055000 | 2024-04-24 3:17PM EDT | 55.00 | 29.00 | 30.00 | 34.00 | 0.00 | - | 1 | 70 | 129.47% |
| AFL240621C00057500 | 2023-09-29 11:40AM EDT | 57.50 | 21.54 | 20.70 | 21.30 | 0.00 | - | 3 | 81 | 0.00% |
| AFL240621C00060000 | 2024-04-03 10:14AM EDT | 60.00 | 25.92 | 22.40 | 23.70 | 0.00 | - | 5 | 55 | 0.00% |
| AFL240621C00062500 | 2024-05-14 12:07PM EDT | 62.50 | 24.00 | 24.20 | 24.50 | 0.00 | - | 1 | 34 | 0.00% |
| AFL240621C00065000 | 2024-04-24 3:18PM EDT | 65.00 | 20.30 | 21.70 | 22.00 | 0.00 | - | 2 | 100 | 0.00% |
| AFL240621C00067500 | 2024-02-02 3:00PM EDT | 67.50 | 10.70 | 12.20 | 15.00 | 0.00 | - | 7 | 150 | 0.00% |
| AFL240621C00070000 | 2024-03-28 3:54PM EDT | 70.00 | 16.65 | 12.50 | 15.90 | 0.00 | - | 2 | 184 | 0.00% |
| AFL240621C00072500 | 2024-04-11 11:47AM EDT | 72.50 | 9.30 | 12.00 | 15.00 | 0.00 | - | 1 | 109 | 42.43% |
| AFL240621C00075000 | 2024-05-14 3:50PM EDT | 75.00 | 11.34 | 11.80 | 12.00 | 0.00 | - | 4 | 395 | 0.00% |
| AFL240621C00077500 | 2024-05-08 9:48AM EDT | 77.50 | 8.00 | 9.30 | 9.50 | 0.00 | - | 25 | 187 | 0.00% |
| AFL240621C00080000 | 2024-05-14 12:26PM EDT | 80.00 | 6.64 | 6.80 | 7.10 | 0.00 | - | 40 | 759 | 14.65% |
| AFL240621C00082500 | 2024-05-13 3:38PM EDT | 82.50 | 4.42 | 4.60 | 4.70 | +0.32 | +7.80% | 1 | 452 | 12.79% |
| AFL240621C00085000 | 2024-05-15 12:07PM EDT | 85.00 | 2.50 | 2.60 | 2.75 | +0.17 | +7.30% | 57 | 869 | 13.70% |
| AFL240621C00087500 | 2024-05-15 1:30PM EDT | 87.50 | 1.25 | 1.15 | 1.25 | +0.14 | +12.61% | 77 | 2,866 | 13.06% |
| AFL240621C00090000 | 2024-05-15 1:50PM EDT | 90.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 61 | 1,126 | 13.01% |
| AFL240621C00092500 | 2024-05-15 1:33PM EDT | 92.50 | 0.09 | 0.05 | 0.15 | -0.17 | -62.96% | 2 | 440 | 13.62% |
| AFL240621C00095000 | 2024-04-04 11:17AM EDT | 95.00 | 0.29 | 0.00 | 1.30 | 0.00 | - | 1 | 142 | 35.13% |
| AFL240621C00100000 | 2023-10-17 11:20AM EDT | 100.00 | 0.45 | 0.25 | 0.35 | 0.00 | - | 1 | 2 | 30.96% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL240621P00032500 | 2024-03-07 3:32PM EDT | 32.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 3 | 167.38% |
| AFL240621P00035000 | 2024-02-21 2:00PM EDT | 35.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 50 | 155.86% |
| AFL240621P00037500 | 2023-03-21 11:24AM EDT | 37.50 | 1.25 | 0.00 | 3.30 | 0.00 | - | 3 | 8 | 201.56% |
| AFL240621P00040000 | 2024-01-29 12:30PM EDT | 40.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | - | 5 | 105.47% |
| AFL240621P00045000 | 2024-01-29 12:28PM EDT | 45.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 64 | 90.63% |
| AFL240621P00047500 | 2023-11-01 11:20AM EDT | 47.50 | 0.25 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 90.04% |
| AFL240621P00050000 | 2024-02-12 3:34PM EDT | 50.00 | 0.10 | 0.00 | 1.55 | 0.00 | - | 31 | 36 | 117.04% |
| AFL240621P00055000 | 2024-03-12 1:29PM EDT | 55.00 | 0.05 | 0.05 | 1.30 | 0.00 | - | 1 | 110 | 96.88% |
| AFL240621P00057500 | 2023-10-17 9:59AM EDT | 57.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| AFL240621P00060000 | 2024-04-17 1:54PM EDT | 60.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 121 | 25.00% |
| AFL240621P00062500 | 2024-05-02 9:57AM EDT | 62.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 245 | 64.94% |
| AFL240621P00065000 | 2024-04-12 9:51AM EDT | 65.00 | 0.29 | 0.00 | 0.20 | 0.00 | - | 1 | 135 | 51.56% |
| AFL240621P00067500 | 2024-04-26 2:36PM EDT | 67.50 | 0.20 | 0.05 | 0.20 | 0.00 | - | 1 | 225 | 45.95% |
| AFL240621P00070000 | 2024-05-14 10:22AM EDT | 70.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 915 | 40.43% |
| AFL240621P00072500 | 2024-04-30 1:44PM EDT | 72.50 | 0.30 | 0.05 | 0.75 | 0.00 | - | 1 | 1,317 | 48.63% |
| AFL240621P00075000 | 2024-05-10 12:15PM EDT | 75.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 1 | 632 | 31.20% |
| AFL240621P00077500 | 2024-05-15 10:25AM EDT | 77.50 | 0.14 | 0.10 | 0.20 | -0.03 | -17.65% | 1 | 603 | 24.37% |
| AFL240621P00080000 | 2024-05-15 12:46PM EDT | 80.00 | 0.23 | 0.15 | 0.20 | -0.02 | -8.00% | 8 | 666 | 19.04% |
| AFL240621P00082500 | 2024-05-15 12:12PM EDT | 82.50 | 0.40 | 0.35 | 0.40 | -0.12 | -23.08% | 5 | 657 | 16.94% |
| AFL240621P00085000 | 2024-05-15 12:12PM EDT | 85.00 | 0.91 | 0.85 | 0.95 | -0.34 | -27.20% | 21 | 236 | 16.15% |
| AFL240621P00087500 | 2024-05-15 11:41AM EDT | 87.50 | 2.02 | 1.90 | 2.00 | -0.39 | -16.18% | 20 | 179 | 15.67% |
| AFL240621P00090000 | 2024-04-05 2:36PM EDT | 90.00 | 5.60 | 5.10 | 9.00 | 0.00 | - | 34 | 64 | 65.31% |
| AFL240621P00092500 | 2024-04-08 10:25AM EDT | 92.50 | 7.70 | 7.00 | 8.20 | 0.00 | - | 2 | 10 | 43.36% |
| AFL240621P00095000 | 2024-02-01 10:57AM EDT | 95.00 | 18.20 | 12.50 | 16.40 | 0.00 | - | 3 | 0 | 85.41% |
© 2024 Yahoo. All rights reserved.