Aflac Incorporated (AFL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL240503C00080000 | 2024-05-01 1:36PM EDT | 2024-05-03 | 5.00 | 3.20 | 6.90 | +0.11 | +2.25% | 16 | 334 | 81.54% |
| AFL240510C00080000 | 2024-04-29 10:24AM EDT | 2024-05-10 | 5.03 | 4.80 | 5.20 | 0.00 | - | 1 | 6 | 42.68% |
| AFL240517C00080000 | 2024-05-01 10:36AM EDT | 2024-05-17 | 4.65 | 4.70 | 5.50 | -0.37 | -7.37% | 6 | 987 | 37.84% |
| AFL240524C00080000 | 2024-04-15 10:45AM EDT | 2024-05-24 | 3.00 | 3.70 | 5.50 | 0.00 | - | 1 | 2 | 31.57% |
| AFL240531C00080000 | 2024-05-01 11:54AM EDT | 2024-05-31 | 5.40 | 5.00 | 7.30 | +0.50 | +10.20% | 3 | 3 | 49.60% |
| AFL240621C00080000 | 2024-05-01 9:57AM EDT | 2024-06-21 | 5.40 | 5.40 | 7.60 | -0.40 | -6.90% | 4 | 754 | 40.67% |
| AFL240816C00080000 | 2024-05-01 12:58PM EDT | 2024-08-16 | 7.20 | 7.00 | 7.50 | -0.07 | -0.96% | 3 | 413 | 27.47% |
| AFL241115C00080000 | 2024-04-30 1:28PM EDT | 2024-11-15 | 8.20 | 6.80 | 10.90 | 0.00 | - | 2 | 12 | 34.91% |
| AFL250117C00080000 | 2024-04-29 9:36AM EDT | 2025-01-17 | 9.60 | 9.50 | 9.90 | 0.00 | - | 2 | 1,178 | 26.68% |
| AFL251219C00080000 | 2024-04-12 9:31AM EDT | 2025-12-19 | 10.29 | 11.20 | 16.00 | 0.00 | - | 2 | 16 | 32.61% |
| AFL260116C00080000 | 2024-03-15 9:43AM EDT | 2026-01-16 | 13.30 | 11.00 | 11.40 | 0.00 | - | 2 | 20 | 20.84% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL240503P00080000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.15 | 0.05 | 0.15 | -0.18 | -54.55% | 508 | 1,323 | 51.37% |
| AFL240510P00080000 | 2024-05-01 1:29PM EDT | 2024-05-10 | 0.36 | 0.15 | 0.35 | 0.00 | - | 39 | 27 | 34.38% |
| AFL240517P00080000 | 2024-05-01 3:37PM EDT | 2024-05-17 | 0.30 | 0.30 | 0.50 | -0.31 | -50.82% | 23 | 771 | 29.25% |
| AFL240524P00080000 | 2024-04-23 2:40PM EDT | 2024-05-24 | 1.03 | 0.45 | 1.55 | 0.00 | - | 1 | 5 | 40.70% |
| AFL240531P00080000 | 2024-05-01 2:38PM EDT | 2024-05-31 | 0.60 | 0.00 | 0.75 | -0.15 | -20.00% | 116 | 6 | 25.15% |
| AFL240621P00080000 | 2024-05-01 3:43PM EDT | 2024-06-21 | 0.83 | 0.80 | 0.95 | -0.29 | -25.89% | 10 | 652 | 21.41% |
| AFL240816P00080000 | 2024-04-23 11:06AM EDT | 2024-08-16 | 2.15 | 1.85 | 2.20 | 0.00 | - | 1 | 264 | 23.01% |
| AFL241115P00080000 | 2024-04-30 1:42PM EDT | 2024-11-15 | 3.26 | 2.95 | 3.10 | 0.00 | - | 10 | 13 | 20.96% |
| AFL250117P00080000 | 2024-04-30 1:46PM EDT | 2025-01-17 | 3.90 | 3.50 | 3.70 | 0.00 | - | 1 | 334 | 20.56% |
| AFL250620P00080000 | 2024-04-19 11:25AM EDT | 2025-06-20 | 5.74 | 4.70 | 5.00 | 0.00 | - | 6 | 6 | 20.20% |
| AFL251219P00080000 | 2024-04-12 9:31AM EDT | 2025-12-19 | 7.93 | 5.60 | 6.10 | 0.00 | - | 2 | 43 | 19.56% |
| AFL260116P00080000 | 2024-04-24 11:35AM EDT | 2026-01-16 | 6.40 | 5.70 | 6.10 | 0.00 | - | 1 | 17 | 19.12% |
© 2024 Yahoo. All rights reserved.