Aflac Incorporated (AFL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL240517C00050000 | 2024-01-16 12:04PM EDT | 50.00 | 32.94 | 27.90 | 31.90 | 0.00 | - | 1 | 1 | 0.00% |
| AFL240517C00055000 | 2023-10-26 3:43PM EDT | 55.00 | 24.00 | 28.30 | 29.90 | 0.00 | - | - | 0 | 0.00% |
| AFL240517C00060000 | 2024-05-15 3:11PM EDT | 60.00 | 27.40 | 25.40 | 29.40 | +3.51 | +14.69% | 1 | 0 | 394.73% |
| AFL240517C00065000 | 2023-12-28 2:49PM EDT | 65.00 | 18.60 | 18.50 | 23.30 | 0.00 | - | 1 | 2 | 256.06% |
| AFL240517C00067500 | 2024-02-01 4:17PM EDT | 67.50 | 9.55 | 11.90 | 15.90 | 0.00 | - | 2 | 11 | 0.00% |
| AFL240517C00070000 | 2024-04-30 1:41PM EDT | 70.00 | 13.94 | 15.40 | 19.40 | 0.00 | - | 1 | 38 | 272.75% |
| AFL240517C00072500 | 2024-05-15 10:27AM EDT | 72.50 | 14.10 | 12.90 | 16.90 | +2.25 | +18.99% | 2 | 25 | 243.75% |
| AFL240517C00074000 | 2024-05-13 3:27PM EDT | 74.00 | 12.10 | 11.50 | 15.30 | 0.00 | - | 2 | 2 | 221.68% |
| AFL240517C00075000 | 2024-05-09 10:09AM EDT | 75.00 | 10.20 | 12.30 | 12.80 | 0.00 | - | 7 | 386 | 90.63% |
| AFL240517C00077500 | 2024-05-14 3:39PM EDT | 77.50 | 8.67 | 8.00 | 11.70 | 0.00 | - | 4 | 595 | 177.54% |
| AFL240517C00080000 | 2024-05-15 11:31AM EDT | 80.00 | 6.80 | 5.50 | 9.10 | +0.50 | +7.94% | 4 | 639 | 145.22% |
| AFL240517C00081000 | 2024-05-02 10:09AM EDT | 81.00 | 2.00 | 5.90 | 7.50 | 0.00 | - | - | 5 | 65.43% |
| AFL240517C00082000 | 2024-05-06 10:06AM EDT | 82.00 | 3.15 | 4.60 | 5.90 | 0.00 | - | 4 | 152 | 69.82% |
| AFL240517C00082500 | 2024-05-15 12:39PM EDT | 82.50 | 4.20 | 3.30 | 5.20 | +0.34 | +8.81% | 7 | 2,264 | 53.61% |
| AFL240517C00083000 | 2024-05-13 11:22AM EDT | 83.00 | 3.60 | 2.75 | 4.60 | 0.00 | - | 3 | 75 | 42.38% |
| AFL240517C00084000 | 2024-05-10 1:45PM EDT | 84.00 | 2.07 | 1.65 | 4.90 | 0.00 | - | 3 | 329 | 91.41% |
| AFL240517C00085000 | 2024-05-15 3:29PM EDT | 85.00 | 2.22 | 2.55 | 2.75 | +0.72 | +48.00% | 73 | 1,637 | 35.35% |
| AFL240517C00086000 | 2024-05-15 11:03AM EDT | 86.00 | 0.75 | 1.55 | 1.75 | +0.08 | +11.94% | 3 | 626 | 25.88% |
| AFL240517C00087000 | 2024-05-15 2:07PM EDT | 87.00 | 0.40 | 0.70 | 0.85 | +0.15 | +60.00% | 121 | 1,743 | 18.56% |
| AFL240517C00087500 | 2024-05-15 3:51PM EDT | 87.50 | 0.35 | 0.35 | 0.45 | +0.25 | +250.00% | 61 | 1,978 | 14.70% |
| AFL240517C00088000 | 2024-05-15 3:17PM EDT | 88.00 | 0.07 | 0.10 | 0.30 | +0.02 | +40.00% | 21 | 11 | 16.50% |
| AFL240517C00090000 | 2024-05-13 12:44PM EDT | 90.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 2 | 1,521 | 46.29% |
| AFL240517C00091000 | 2024-05-01 1:39PM EDT | 91.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 16 | 63.48% |
| AFL240517C00092500 | 2024-04-11 1:13PM EDT | 92.50 | 0.06 | 0.00 | 1.35 | 0.00 | - | 1 | 73 | 73.63% |
| AFL240517C00093000 | 2024-04-22 10:02AM EDT | 93.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 4 | 63.09% |
| AFL240517C00095000 | 2024-05-07 11:35AM EDT | 95.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 5 | 398 | 70.90% |
| AFL240517C00100000 | 2023-12-21 10:30AM EDT | 100.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 3 | 12 | 82.03% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL240517P00040000 | 2024-04-02 11:17AM EDT | 40.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 15 | 482.81% |
| AFL240517P00045000 | 2024-02-26 3:21PM EDT | 45.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 417.97% |
| AFL240517P00055000 | 2024-02-20 10:30AM EDT | 55.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 306.25% |
| AFL240517P00060000 | 2024-04-02 12:24PM EDT | 60.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 6 | 8 | 257.03% |
| AFL240517P00065000 | 2024-04-19 3:15PM EDT | 65.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 1 | 12 | 157.81% |
| AFL240517P00067500 | 2024-04-22 9:30AM EDT | 67.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 28 | 120.31% |
| AFL240517P00070000 | 2024-05-15 9:58AM EDT | 70.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 1 | 102 | 105.47% |
| AFL240517P00072000 | 2024-04-22 12:36PM EDT | 72.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | - | 1 | 150.59% |
| AFL240517P00072500 | 2024-05-07 9:40AM EDT | 72.50 | 0.37 | 0.00 | 0.30 | 0.00 | - | 40 | 167 | 120.31% |
| AFL240517P00075000 | 2024-05-13 9:36AM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 372 | 125.59% |
| AFL240517P00077000 | 2024-05-13 10:12AM EDT | 77.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 3 | 125 | 108.79% |
| AFL240517P00077500 | 2024-05-14 9:30AM EDT | 77.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 658 | 104.69% |
| AFL240517P00078000 | 2024-05-09 9:32AM EDT | 78.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 7 | 100.59% |
| AFL240517P00079000 | 2024-05-13 12:32PM EDT | 79.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 1 | 3 | 93.95% |
| AFL240517P00080000 | 2024-05-15 9:48AM EDT | 80.00 | 0.06 | 0.00 | 0.15 | +0.01 | +20.00% | 10 | 774 | 57.03% |
| AFL240517P00081000 | 2024-05-13 2:46PM EDT | 81.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 215 | 50.59% |
| AFL240517P00082000 | 2024-05-15 11:48AM EDT | 82.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 109 | 770 | 55.47% |
| AFL240517P00082500 | 2024-05-03 2:17PM EDT | 82.50 | 0.60 | 0.00 | 0.75 | 0.00 | - | 21 | 1,250 | 62.40% |
| AFL240517P00083000 | 2024-05-06 12:32PM EDT | 83.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 2 | 92 | 58.01% |
| AFL240517P00084000 | 2024-05-14 10:37AM EDT | 84.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 44 | 39.65% |
| AFL240517P00085000 | 2024-05-15 3:49PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | -0.09 | -64.29% | 3 | 1,995 | 21.29% |
| AFL240517P00086000 | 2024-05-15 2:44PM EDT | 86.00 | 0.07 | 0.00 | 0.25 | -0.38 | -84.44% | 5 | 166 | 24.61% |
| AFL240517P00087000 | 2024-05-15 3:56PM EDT | 87.00 | 0.15 | 0.10 | 0.15 | -0.82 | -84.54% | 36 | 67 | 10.55% |
| AFL240517P00087500 | 2024-05-09 1:51PM EDT | 87.50 | 2.30 | 0.25 | 0.40 | 0.00 | - | 1 | 262 | 12.16% |
| AFL240517P00090000 | 2024-05-15 2:05PM EDT | 90.00 | 2.88 | 1.75 | 3.40 | -2.10 | -42.17% | 1 | 1 | 58.25% |
| AFL240517P00092500 | 2024-01-25 11:14AM EDT | 92.50 | 8.00 | 10.20 | 14.10 | 0.00 | - | 3 | 3 | 290.43% |
© 2024 Yahoo. All rights reserved.