Aflac Incorporated (AFL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL260116C00040000 | 2024-04-22 9:46AM EDT | 40.00 | 43.96 | 45.50 | 50.50 | 0.00 | - | 1 | 59 | 56.52% |
| AFL260116C00045000 | 2024-02-23 2:09PM EDT | 45.00 | 37.27 | 38.50 | 42.80 | 0.00 | - | 1 | 4 | 28.32% |
| AFL260116C00047500 | 2024-03-21 9:38AM EDT | 47.50 | 39.00 | 35.00 | 39.90 | 0.00 | - | - | 1 | 0.00% |
| AFL260116C00050000 | 2024-05-07 2:14PM EDT | 50.00 | 36.73 | 36.50 | 41.30 | 0.00 | - | 1 | 3 | 47.14% |
| AFL260116C00055000 | 2024-03-13 10:42AM EDT | 55.00 | 32.00 | 28.20 | 28.80 | 0.00 | - | 1 | 3 | 0.00% |
| AFL260116C00060000 | 2024-05-15 3:58PM EDT | 60.00 | 30.10 | 28.00 | 33.00 | +2.10 | +7.50% | 1 | 42 | 41.81% |
| AFL260116C00065000 | 2024-03-15 1:16PM EDT | 65.00 | 24.00 | 18.90 | 21.10 | 0.00 | - | 4 | 19 | 0.00% |
| AFL260116C00067500 | 2024-02-01 12:17PM EDT | 67.50 | 14.90 | 18.50 | 19.10 | 0.00 | - | 1 | 45 | 0.00% |
| AFL260116C00070000 | 2024-05-02 1:56PM EDT | 70.00 | 19.60 | 21.00 | 22.80 | 0.00 | - | 100 | 127 | 30.07% |
| AFL260116C00072500 | 2024-02-06 12:16PM EDT | 72.50 | 12.60 | 16.50 | 17.10 | 0.00 | - | 8 | 68 | 17.71% |
| AFL260116C00075000 | 2024-02-09 12:04PM EDT | 75.00 | 11.82 | 14.80 | 16.80 | 0.00 | - | 1 | 28 | 22.16% |
| AFL260116C00077500 | 2024-03-07 11:14AM EDT | 77.50 | 12.67 | 15.60 | 18.50 | 0.00 | - | 6 | 67 | 30.52% |
| AFL260116C00080000 | 2024-03-15 9:43AM EDT | 80.00 | 13.30 | 11.00 | 11.40 | 0.00 | - | 2 | 20 | 16.30% |
| AFL260116C00082500 | 2024-05-06 3:13PM EDT | 82.50 | 11.90 | 13.50 | 13.90 | 0.00 | - | 5 | 68 | 25.72% |
| AFL260116C00085000 | 2024-05-15 3:49PM EDT | 85.00 | 12.00 | 11.90 | 12.40 | +1.30 | +12.15% | 10 | 132 | 25.07% |
| AFL260116C00087500 | 2024-05-15 1:16PM EDT | 87.50 | 10.50 | 10.60 | 11.00 | +1.10 | +11.70% | 2 | 50 | 24.47% |
| AFL260116C00090000 | 2024-05-15 2:30PM EDT | 90.00 | 9.20 | 9.00 | 11.80 | +0.78 | +9.26% | 4 | 23 | 28.58% |
| AFL260116C00092500 | 2024-04-26 10:25AM EDT | 92.50 | 6.90 | 8.00 | 8.80 | 0.00 | - | 1 | 25 | 24.05% |
| AFL260116C00095000 | 2024-04-29 12:15PM EDT | 95.00 | 6.30 | 6.90 | 7.30 | 0.00 | - | 1 | 49 | 22.68% |
| AFL260116C00100000 | 2024-05-15 9:37AM EDT | 100.00 | 4.80 | 4.30 | 5.50 | +0.08 | +1.69% | 4 | 1,938 | 22.02% |
| AFL260116C00105000 | 2024-05-15 9:37AM EDT | 105.00 | 3.15 | 3.40 | 3.90 | -0.05 | -1.56% | 5 | 22 | 21.04% |
| AFL260116C00110000 | 2024-05-13 1:56PM EDT | 110.00 | 2.10 | 2.20 | 2.75 | 0.00 | - | 100 | 220 | 20.41% |
| AFL260116C00115000 | 2024-02-26 10:32AM EDT | 115.00 | 0.80 | 1.35 | 1.60 | 0.00 | - | 1 | 200 | 18.84% |
| AFL260116C00120000 | 2024-02-07 10:43AM EDT | 120.00 | 0.40 | 0.35 | 1.00 | 0.00 | - | - | 5 | 18.20% |
| AFL260116C00125000 | 2024-04-19 2:51PM EDT | 125.00 | 0.60 | 0.50 | 0.75 | 0.00 | - | 1 | 22 | 18.52% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL260116P00040000 | 2023-12-28 10:30AM EDT | 40.00 | 1.00 | 0.45 | 1.10 | 0.00 | - | 1 | 21 | 42.48% |
| AFL260116P00042500 | 2024-02-12 4:29PM EDT | 42.50 | 0.96 | 0.45 | 1.15 | 0.00 | - | 5 | 10 | 40.06% |
| AFL260116P00045000 | 2024-03-08 2:02PM EDT | 45.00 | 0.90 | 0.55 | 1.20 | 0.00 | - | 5 | 43 | 37.77% |
| AFL260116P00047500 | 2024-04-01 1:16PM EDT | 47.50 | 0.90 | 0.85 | 1.10 | 0.00 | - | 6 | 11 | 34.41% |
| AFL260116P00050000 | 2024-05-03 11:10AM EDT | 50.00 | 1.30 | 0.75 | 1.10 | 0.00 | - | 1 | 224 | 32.01% |
| AFL260116P00055000 | 2024-03-18 11:41AM EDT | 55.00 | 1.40 | 1.70 | 1.90 | 0.00 | - | 11 | 17 | 32.20% |
| AFL260116P00060000 | 2024-04-15 9:58AM EDT | 60.00 | 2.35 | 0.65 | 1.95 | 0.00 | - | 4 | 121 | 27.77% |
| AFL260116P00065000 | 2024-05-08 10:03AM EDT | 65.00 | 2.40 | 1.90 | 2.25 | 0.00 | - | 1 | 132 | 24.61% |
| AFL260116P00067500 | 2024-04-12 9:31AM EDT | 67.50 | 3.99 | 2.25 | 2.65 | 0.00 | - | 2 | 27 | 23.91% |
| AFL260116P00070000 | 2024-04-25 11:23AM EDT | 70.00 | 3.80 | 2.70 | 2.90 | 0.00 | - | 19 | 29 | 22.55% |
| AFL260116P00072500 | 2024-05-06 3:54PM EDT | 72.50 | 3.70 | 3.10 | 3.40 | 0.00 | - | 3 | 16 | 21.87% |
| AFL260116P00075000 | 2024-04-11 2:22PM EDT | 75.00 | 5.80 | 3.60 | 4.00 | 0.00 | - | 30 | 23 | 21.30% |
| AFL260116P00077500 | 2024-05-06 3:19PM EDT | 77.50 | 5.10 | 4.10 | 4.50 | 0.00 | - | 1 | 18 | 20.25% |
| AFL260116P00080000 | 2024-05-02 10:04AM EDT | 80.00 | 6.80 | 4.80 | 6.40 | 0.00 | - | 1 | 17 | 22.51% |
| AFL260116P00082500 | 2024-05-13 10:49AM EDT | 82.50 | 5.90 | 5.60 | 6.00 | 0.00 | - | 4 | 53 | 18.88% |
| AFL260116P00085000 | 2024-05-15 10:42AM EDT | 85.00 | 6.81 | 6.40 | 8.80 | -0.32 | -4.49% | 26 | 18 | 22.54% |
| AFL260116P00087500 | 2024-03-13 3:51PM EDT | 87.50 | 9.40 | 11.20 | 11.70 | 0.00 | - | 13 | 35 | 26.03% |
| AFL260116P00095000 | 2024-02-22 3:08PM EDT | 95.00 | 15.70 | 11.70 | 13.30 | 0.00 | - | 1 | 1 | 19.29% |
© 2024 Yahoo. All rights reserved.