Aflac Incorporated (AFL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL240419C00075000 | 2024-04-18 1:06PM EDT | 75.00 | 6.08 | 4.60 | 7.80 | +1.23 | +25.36% | 1 | 4 | 114.26% |
| AFL240419C00077500 | 2024-04-11 1:41PM EDT | 77.50 | 2.95 | 2.05 | 4.50 | 0.00 | - | 1 | 20 | 142.97% |
| AFL240419C00078000 | 2024-04-18 9:32AM EDT | 78.00 | 3.08 | 2.15 | 4.00 | +0.86 | +38.74% | 1 | 10 | 53.71% |
| AFL240419C00079000 | 2024-04-16 2:29PM EDT | 79.00 | 1.66 | 1.65 | 4.00 | 0.00 | - | 2 | 9 | 98.83% |
| AFL240419C00080000 | 2024-04-17 12:45PM EDT | 80.00 | 0.70 | 1.00 | 1.20 | 0.00 | - | 1 | 245 | 34.77% |
| AFL240419C00081000 | 2024-04-18 1:22PM EDT | 81.00 | 0.29 | 0.35 | 0.45 | -0.30 | -50.85% | 8 | 39 | 27.15% |
| AFL240419C00082000 | 2024-04-18 10:17AM EDT | 82.00 | 0.15 | 0.00 | 0.60 | +0.05 | +50.00% | 4 | 44 | 60.55% |
| AFL240419C00082500 | 2024-04-18 12:56PM EDT | 82.50 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 1 | 208 | 32.81% |
| AFL240419C00083000 | 2024-04-15 10:48AM EDT | 83.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 16 | 38 | 39.84% |
| AFL240419C00084000 | 2024-04-17 12:26PM EDT | 84.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 66 | 44.92% |
| AFL240419C00085000 | 2024-04-18 3:15PM EDT | 85.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 23 | 1,483 | 56.25% |
| AFL240419C00086000 | 2024-04-12 2:22PM EDT | 86.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 65 | 58.59% |
| AFL240419C00087000 | 2024-04-09 11:06AM EDT | 87.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 23 | 67.97% |
| AFL240419C00087500 | 2024-04-15 10:02AM EDT | 87.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 201 | 72.66% |
| AFL240419C00088000 | 2024-04-09 3:51PM EDT | 88.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 65 | 77.34% |
| AFL240419C00089000 | 2024-04-16 11:34AM EDT | 89.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 189 | 85.94% |
| AFL240419C00090000 | 2024-04-02 10:07AM EDT | 90.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 79 | 113.28% |
| AFL240419C00091000 | 2024-03-19 2:24PM EDT | 91.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 174.61% |
| AFL240419C00093000 | 2024-03-18 11:57AM EDT | 93.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 20 | 20 | 197.46% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL240419P00065000 | 2024-02-21 2:53PM EDT | 65.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 292.58% |
| AFL240419P00072500 | 2024-03-06 10:40AM EDT | 72.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| AFL240419P00073000 | 2024-04-12 12:11PM EDT | 73.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 188 | 188 | 165.43% |
| AFL240419P00075000 | 2024-04-04 11:24AM EDT | 75.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 9 | 94.53% |
| AFL240419P00076000 | 2024-04-16 10:12AM EDT | 76.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 981 | 117.19% |
| AFL240419P00077000 | 2024-04-11 3:58PM EDT | 77.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 337 | 100.59% |
| AFL240419P00077500 | 2024-04-17 9:44AM EDT | 77.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 105 | 52.34% |
| AFL240419P00078000 | 2024-04-15 9:37AM EDT | 78.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 4 | 59 | 54.49% |
| AFL240419P00079000 | 2024-04-18 1:24PM EDT | 79.00 | 0.05 | 0.00 | 0.10 | -0.20 | -80.00% | 8 | 209 | 40.23% |
| AFL240419P00080000 | 2024-04-16 3:21PM EDT | 80.00 | 0.48 | 0.05 | 0.20 | 0.00 | - | 108 | 169 | 33.20% |
| AFL240419P00081000 | 2024-04-18 1:24PM EDT | 81.00 | 0.56 | 0.35 | 0.45 | -0.54 | -49.09% | 8 | 87 | 25.98% |
| AFL240419P00082000 | 2024-04-18 2:36PM EDT | 82.00 | 1.23 | 1.00 | 1.20 | -0.94 | -43.32% | 1 | 66 | 32.03% |
| AFL240419P00082500 | 2024-04-15 11:47AM EDT | 82.50 | 2.62 | 0.85 | 2.45 | +0.67 | +34.36% | 2 | 59 | 92.29% |
| AFL240419P00083000 | 2024-04-12 9:44AM EDT | 83.00 | 2.80 | 1.95 | 2.80 | 0.00 | - | 1 | 15 | 62.89% |
| AFL240419P00084000 | 2024-04-17 2:01PM EDT | 84.00 | 4.80 | 1.40 | 3.70 | 0.00 | - | 116 | 29 | 104.59% |
| AFL240419P00085000 | 2024-04-18 3:28PM EDT | 85.00 | 4.00 | 2.75 | 5.30 | -2.50 | -38.46% | 1 | 27 | 164.55% |
| AFL240419P00086000 | 2024-04-10 10:04AM EDT | 86.00 | 3.00 | 4.40 | 6.20 | 0.00 | - | 20 | 0 | 100.98% |
| AFL240419P00087000 | 2024-04-17 2:44PM EDT | 87.00 | 7.10 | 5.50 | 7.20 | 0.00 | - | 23 | 7 | 119.73% |
| AFL240419P00087500 | 2024-04-17 3:11PM EDT | 87.50 | 8.70 | 6.10 | 8.60 | 0.00 | - | 7 | 3 | 173.05% |
| AFL240419P00088000 | 2024-04-09 12:18PM EDT | 88.00 | 5.12 | 6.30 | 9.10 | 0.00 | - | 2 | 0 | 167.58% |
| AFL240419P00090000 | 2024-04-17 3:22PM EDT | 90.00 | 10.20 | 7.90 | 11.10 | 0.00 | - | 2 | 0 | 174.80% |
© 2024 Yahoo. All rights reserved.