Aflac Incorporated (AFL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:14PM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL240816C00060000 | 2024-04-16 9:56AM EDT | 60.00 | 21.30 | 25.40 | 28.80 | 0.00 | - | 4 | 14 | 66.85% |
| AFL240816C00065000 | 2024-02-01 3:48PM EDT | 65.00 | 12.50 | 15.40 | 18.80 | 0.00 | - | 1 | 2 | 0.00% |
| AFL240816C00067500 | 2024-02-13 12:21PM EDT | 67.50 | 12.48 | 16.90 | 19.00 | 0.00 | - | 1 | 2 | 0.00% |
| AFL240816C00070000 | 2024-04-26 11:56AM EDT | 70.00 | 14.62 | 17.60 | 18.30 | 0.00 | - | 1 | 130 | 40.43% |
| AFL240816C00072500 | 2024-02-13 11:32AM EDT | 72.50 | 8.10 | 12.90 | 13.30 | 0.00 | - | 2 | 31 | 0.00% |
| AFL240816C00075000 | 2024-05-08 9:57AM EDT | 75.00 | 10.58 | 12.70 | 13.00 | 0.00 | - | 2 | 163 | 28.10% |
| AFL240816C00077500 | 2024-05-10 2:51PM EDT | 77.50 | 9.60 | 10.50 | 10.70 | 0.00 | - | 5 | 102 | 25.61% |
| AFL240816C00080000 | 2024-05-10 3:54PM EDT | 80.00 | 7.60 | 8.30 | 8.50 | 0.00 | - | 10 | 420 | 23.39% |
| AFL240816C00082500 | 2024-05-15 1:40PM EDT | 82.50 | 6.30 | 6.30 | 6.50 | +0.80 | +14.55% | 1 | 324 | 21.78% |
| AFL240816C00085000 | 2024-05-15 12:39PM EDT | 85.00 | 4.47 | 4.50 | 4.70 | +0.33 | +7.97% | 13 | 272 | 20.28% |
| AFL240816C00087500 | 2024-05-15 2:17PM EDT | 87.50 | 3.00 | 3.00 | 3.20 | +0.20 | +7.14% | 16 | 464 | 19.13% |
| AFL240816C00090000 | 2024-05-15 1:35PM EDT | 90.00 | 1.85 | 1.85 | 1.95 | +0.25 | +15.62% | 38 | 612 | 17.75% |
| AFL240816C00092500 | 2024-05-15 2:48PM EDT | 92.50 | 1.00 | 1.00 | 1.15 | +0.06 | +6.38% | 33 | 167 | 17.21% |
| AFL240816C00095000 | 2024-05-14 9:36AM EDT | 95.00 | 0.55 | 0.50 | 0.60 | 0.00 | - | 10 | 1,310 | 16.53% |
| AFL240816C00100000 | 2024-05-01 2:39PM EDT | 100.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 168 | 179 | 21.49% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL240816P00040000 | 2024-04-19 10:55AM EDT | 40.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 85.94% |
| AFL240816P00055000 | 2024-01-22 3:36PM EDT | 55.00 | 0.24 | 0.10 | 0.45 | 0.00 | - | - | 2 | 51.22% |
| AFL240816P00060000 | 2024-04-02 12:26PM EDT | 60.00 | 0.33 | 0.05 | 0.75 | 0.00 | - | 2 | 24 | 53.37% |
| AFL240816P00065000 | 2024-02-21 1:44PM EDT | 65.00 | 0.75 | 0.25 | 0.40 | 0.00 | - | 1 | 40 | 37.89% |
| AFL240816P00067500 | 2024-04-18 1:24PM EDT | 67.50 | 0.66 | 0.10 | 0.75 | 0.00 | - | 3 | 9 | 39.67% |
| AFL240816P00070000 | 2024-05-08 1:45PM EDT | 70.00 | 0.31 | 0.10 | 0.75 | 0.00 | - | 4 | 178 | 35.33% |
| AFL240816P00072500 | 2024-05-08 11:33AM EDT | 72.50 | 0.40 | 0.25 | 0.35 | 0.00 | - | 1 | 39 | 25.34% |
| AFL240816P00075000 | 2024-05-08 10:40AM EDT | 75.00 | 0.60 | 0.35 | 0.40 | 0.00 | - | 40 | 154 | 22.39% |
| AFL240816P00077500 | 2024-05-06 12:33PM EDT | 77.50 | 1.00 | 0.45 | 0.55 | 0.00 | - | 44 | 184 | 20.44% |
| AFL240816P00080000 | 2024-05-15 12:07PM EDT | 80.00 | 0.82 | 0.75 | 0.80 | -0.18 | -18.00% | 1 | 288 | 18.74% |
| AFL240816P00082500 | 2024-05-15 9:54AM EDT | 82.50 | 1.37 | 1.15 | 1.30 | -0.16 | -10.46% | 6 | 193 | 17.93% |
| AFL240816P00085000 | 2024-05-15 11:29AM EDT | 85.00 | 1.97 | 1.85 | 2.00 | -0.38 | -16.17% | 3 | 131 | 16.91% |
| AFL240816P00087500 | 2024-05-14 12:10PM EDT | 87.50 | 3.10 | 2.85 | 2.95 | -0.30 | -8.82% | 3 | 16 | 15.63% |
| AFL240816P00090000 | 2024-05-13 10:14AM EDT | 90.00 | 4.90 | 4.20 | 4.40 | 0.00 | - | 58 | 110 | 15.24% |
| AFL240816P00092500 | 2024-04-16 3:40PM EDT | 92.50 | 12.16 | 5.80 | 7.10 | 0.00 | - | 1 | 49 | 21.09% |
| AFL240816P00095000 | 2024-03-28 10:27AM EDT | 95.00 | 9.20 | 9.20 | 14.00 | 0.00 | - | 1 | 1 | 52.01% |
© 2024 Yahoo. All rights reserved.