Aflac Incorporated (AFL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM 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 | 2023-12-04 4:29PM EDT | 60.00 | 23.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AFL240517C00065000 | 2023-12-28 2:49PM EDT | 65.00 | 18.60 | 18.50 | 23.30 | 0.00 | - | 1 | 2 | 221.39% |
| 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 | 13.80 | 18.00 | 0.00 | - | 1 | 38 | 170.61% |
| AFL240517C00072500 | 2024-05-06 1:00PM EDT | 72.50 | 11.85 | 11.30 | 15.70 | 0.00 | - | 2 | 25 | 157.76% |
| AFL240517C00075000 | 2024-05-09 10:09AM EDT | 75.00 | 10.20 | 11.00 | 11.40 | 0.00 | - | 1 | 387 | 58.59% |
| AFL240517C00077500 | 2024-05-09 1:33PM EDT | 77.50 | 7.90 | 8.30 | 8.90 | 0.00 | - | 4 | 595 | 59.28% |
| AFL240517C00080000 | 2024-05-08 2:59PM EDT | 80.00 | 5.18 | 6.10 | 6.40 | 0.00 | - | 5 | 949 | 45.61% |
| AFL240517C00081000 | 2024-05-02 10:09AM EDT | 81.00 | 2.00 | 4.90 | 5.40 | 0.00 | - | - | 5 | 40.04% |
| AFL240517C00082000 | 2024-05-06 10:06AM EDT | 82.00 | 3.15 | 4.10 | 5.00 | 0.00 | - | 4 | 152 | 52.49% |
| AFL240517C00082500 | 2024-05-10 3:26PM EDT | 82.50 | 3.60 | 3.60 | 3.90 | +0.77 | +27.21% | 19 | 2,281 | 31.45% |
| AFL240517C00083000 | 2024-05-07 2:32PM EDT | 83.00 | 2.27 | 1.15 | 4.70 | 0.00 | - | 4 | 78 | 62.21% |
| AFL240517C00084000 | 2024-05-10 1:45PM EDT | 84.00 | 2.07 | 2.20 | 2.60 | +0.38 | +22.49% | 6 | 329 | 27.78% |
| AFL240517C00085000 | 2024-05-10 3:29PM EDT | 85.00 | 1.29 | 0.80 | 1.50 | +0.42 | +48.28% | 77 | 2,191 | 18.07% |
| AFL240517C00086000 | 2024-05-10 3:54PM EDT | 86.00 | 0.64 | 0.60 | 0.75 | +0.39 | +156.00% | 61 | 574 | 14.92% |
| AFL240517C00087000 | 2024-05-10 10:10AM EDT | 87.00 | 0.20 | 0.15 | 0.25 | +0.08 | +66.67% | 3 | 1,734 | 12.60% |
| AFL240517C00087500 | 2024-05-09 3:17PM EDT | 87.50 | 0.10 | 0.05 | 0.15 | +0.02 | +25.00% | 1 | 1,995 | 12.89% |
| AFL240517C00088000 | 2024-05-07 9:32AM EDT | 88.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 15.58% |
| AFL240517C00090000 | 2024-05-01 3:28PM EDT | 90.00 | 0.05 | 0.00 | 0.20 | -0.25 | -83.33% | 25 | 1,548 | 27.49% |
| AFL240517C00091000 | 2024-05-01 1:39PM EDT | 91.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | - | 16 | 66.11% |
| AFL240517C00092500 | 2024-04-11 1:13PM EDT | 92.50 | 0.06 | 0.00 | 1.35 | 0.00 | - | 1 | 73 | 56.45% |
| AFL240517C00093000 | 2024-04-22 10:02AM EDT | 93.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | - | 4 | 59.03% |
| AFL240517C00095000 | 2024-05-07 11:35AM EDT | 95.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 18 | 398 | 53.03% |
| AFL240517C00100000 | 2023-12-21 10:30AM EDT | 100.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 3 | 12 | 59.18% |
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 | 311.33% |
| AFL240517P00045000 | 2024-02-26 3:21PM EDT | 45.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 268.56% |
| AFL240517P00055000 | 2024-02-20 10:30AM EDT | 55.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 195.31% |
| AFL240517P00060000 | 2024-04-02 12:24PM EDT | 60.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 6 | 8 | 162.89% |
| AFL240517P00065000 | 2024-04-19 3:15PM EDT | 65.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 12 | 92.97% |
| AFL240517P00067500 | 2024-04-22 9:30AM EDT | 67.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 28 | 82.03% |
| AFL240517P00070000 | 2024-05-03 10:56AM EDT | 70.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 40 | 102 | 120.80% |
| AFL240517P00072000 | 2024-04-22 12:36PM EDT | 72.00 | 0.16 | 0.00 | 1.35 | 0.00 | - | - | 1 | 108.40% |
| AFL240517P00072500 | 2024-05-07 9:40AM EDT | 72.50 | 0.37 | 0.00 | 1.35 | 0.00 | - | 1 | 167 | 105.27% |
| AFL240517P00075000 | 2024-05-09 9:30AM EDT | 75.00 | 0.10 | 0.05 | 1.35 | 0.00 | - | 2 | 372 | 90.87% |
| AFL240517P00077000 | 2024-05-10 9:36AM EDT | 77.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 22 | 100 | 55.18% |
| AFL240517P00077500 | 2024-05-07 9:40AM EDT | 77.50 | 0.42 | 0.00 | 1.35 | 0.00 | - | 1 | 660 | 74.41% |
| AFL240517P00078000 | 2024-05-09 9:32AM EDT | 78.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 7 | 71.29% |
| AFL240517P00079000 | 2024-05-02 2:03PM EDT | 79.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 45.12% |
| AFL240517P00080000 | 2024-05-09 10:28AM EDT | 80.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 765 | 33.99% |
| AFL240517P00081000 | 2024-05-06 11:26AM EDT | 81.00 | 0.13 | 0.00 | 1.35 | 0.00 | - | 3 | 214 | 52.25% |
| AFL240517P00082000 | 2024-05-10 1:39PM EDT | 82.00 | 0.05 | 0.05 | 0.70 | -0.10 | -66.67% | 1 | 770 | 46.39% |
| AFL240517P00082500 | 2024-05-03 2:17PM EDT | 82.50 | 0.60 | 0.05 | 0.55 | 0.00 | - | 21 | 1,250 | 38.72% |
| AFL240517P00083000 | 2024-05-06 12:32PM EDT | 83.00 | 0.40 | 0.05 | 1.05 | 0.00 | - | 41 | 92 | 48.49% |
| AFL240517P00084000 | 2024-05-09 12:56PM EDT | 84.00 | 0.18 | 0.05 | 0.15 | 0.00 | - | 6 | 43 | 16.80% |
| AFL240517P00085000 | 2024-05-10 11:37AM EDT | 85.00 | 0.25 | 0.15 | 0.25 | -0.20 | -44.44% | 18 | 2,007 | 13.82% |
| AFL240517P00086000 | 2024-05-10 3:48PM EDT | 86.00 | 0.55 | 0.45 | 0.55 | -0.75 | -57.69% | 38 | 182 | 12.40% |
| AFL240517P00087000 | 2024-05-01 3:55PM EDT | 87.00 | 3.00 | 0.60 | 2.10 | 0.00 | - | - | 66 | 33.45% |
| AFL240517P00087500 | 2024-05-09 1:51PM EDT | 87.50 | 2.30 | 1.35 | 2.50 | 0.00 | - | 2 | 262 | 35.40% |
| AFL240517P00090000 | 2024-05-08 2:59PM EDT | 90.00 | 4.98 | 2.30 | 5.60 | 0.00 | - | 1 | 1 | 67.33% |
| AFL240517P00092500 | 2024-01-25 11:14AM EDT | 92.50 | 8.00 | 10.20 | 14.10 | 0.00 | - | 3 | 3 | 174.02% |
© 2024 Yahoo. All rights reserved.