Aflac Incorporated (AFL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL240503C00090000 | 2024-05-01 3:58PM EDT | 2024-05-03 | 0.08 | 0.00 | 0.15 | -0.07 | -46.67% | 107 | 43 | 51.95% |
| AFL240510C00090000 | 2024-05-01 3:21PM EDT | 2024-05-10 | 0.20 | 0.15 | 0.25 | 0.00 | - | 22 | 2 | 32.91% |
| AFL240517C00090000 | 2024-05-01 3:28PM EDT | 2024-05-17 | 0.30 | 0.20 | 0.35 | +0.05 | +20.00% | 6 | 1,553 | 27.30% |
| AFL240524C00090000 | 2024-04-12 12:55PM EDT | 2024-05-24 | 0.16 | 0.20 | 0.35 | 0.00 | - | 25 | 25 | 22.75% |
| AFL240531C00090000 | 2024-04-30 2:00PM EDT | 2024-05-31 | 0.25 | 0.25 | 0.45 | 0.00 | - | 5 | 7 | 21.68% |
| AFL240621C00090000 | 2024-05-01 3:43PM EDT | 2024-06-21 | 0.55 | 0.50 | 0.65 | +0.08 | +17.02% | 11 | 1,045 | 18.99% |
| AFL240816C00090000 | 2024-05-01 11:56AM EDT | 2024-08-16 | 1.86 | 1.75 | 1.95 | +0.26 | +16.25% | 11 | 222 | 21.79% |
| AFL241115C00090000 | 2024-04-29 2:21PM EDT | 2024-11-15 | 3.45 | 2.25 | 3.70 | 0.00 | - | 6 | 7 | 23.54% |
| AFL250117C00090000 | 2024-04-30 12:15PM EDT | 2025-01-17 | 3.80 | 4.10 | 4.40 | 0.00 | - | 1 | 2,206 | 23.04% |
| AFL250620C00090000 | 2024-04-18 3:15PM EDT | 2025-06-20 | 4.70 | 6.10 | 6.50 | 0.00 | - | 1 | 68 | 24.18% |
| AFL251219C00090000 | 2024-04-05 10:31AM EDT | 2025-12-19 | 8.10 | 7.90 | 8.60 | 0.00 | - | 1 | 92 | 25.04% |
| AFL260116C00090000 | 2024-03-13 3:44PM EDT | 2026-01-16 | 8.20 | 6.30 | 7.40 | 0.00 | - | 1 | 22 | 21.75% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL240517P00090000 | 2024-05-01 1:59PM EDT | 2024-05-17 | 6.25 | 3.40 | 7.70 | -3.95 | -38.73% | 5 | 103 | 61.38% |
| AFL240621P00090000 | 2024-04-05 2:36PM EDT | 2024-06-21 | 5.60 | 5.70 | 7.30 | 0.00 | - | 34 | 64 | 30.87% |
| AFL240816P00090000 | 2024-04-29 10:02AM EDT | 2024-08-16 | 6.70 | 6.50 | 8.70 | 0.00 | - | 1 | 54 | 29.59% |
| AFL241115P00090000 | 2024-04-18 9:50AM EDT | 2024-11-15 | 10.30 | 7.50 | 8.10 | 0.00 | - | 1 | 15 | 19.20% |
| AFL250117P00090000 | 2024-04-08 12:36PM EDT | 2025-01-17 | 7.50 | 7.90 | 8.30 | 0.00 | - | 1 | 68 | 17.48% |
© 2024 Yahoo. All rights reserved.