UK Markets close in 5 hrs 27 mins

American Financial Group, Inc. (AFG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
144.07+2.18 (+1.54%)
At close: 04:00PM EDT
143.25 -0.82 (-0.57%)
After hours: 06:47PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AFG220617C001090002021-12-27 1:01AM EDT109.0027.2526.1029.500.00--30.00%
AFG220617C001110002021-12-17 1:41PM EDT111.0027.250.000.000.00-200.00%
AFG220617C001140002021-12-27 1:01AM EDT114.0024.3521.5025.000.00--20.00%
AFG220617C001150002021-11-04 2:06PM EDT115.0029.700.000.000.00-130.00%
AFG220617C001160002021-12-01 11:41AM EDT116.0024.350.000.000.00-100.00%
AFG220617C001190002021-12-27 1:01AM EDT119.0022.3217.3020.500.00--20.00%
AFG220617C001200002021-11-05 1:22PM EDT120.0026.280.000.000.00-220.00%
AFG220617C001210002021-11-12 7:14PM EDT121.0022.3218.5022.000.00--20.00%
AFG220617C001250002021-11-05 1:22PM EDT125.0022.320.000.000.00-220.00%
AFG220617C001290002021-12-22 2:05PM EDT129.0012.3010.0013.500.00--150.00%
AFG220617C001310002021-11-12 7:14PM EDT131.0016.9211.7014.600.00--1635.79%
AFG220617C001340002021-12-27 1:01AM EDT134.007.037.2010.500.00--219.56%
AFG220617C001350002021-11-11 10:53AM EDT135.0016.920.000.000.00-2160.00%
AFG220617C001360002021-12-20 12:51PM EDT136.007.030.000.000.00-100.00%
AFG220617C001380002021-12-27 1:01AM EDT138.008.505.308.500.00--328.83%
AFG220617C001390002021-12-28 3:21PM EDT139.008.854.808.500.00-11733.02%
AFG220617C001400002021-12-17 11:18AM EDT140.008.500.000.000.00-100.00%
AFG220617C001410002021-11-22 1:42PM EDT141.0011.400.000.000.00-14160.00%
AFG220617C001450002021-11-10 3:33PM EDT145.0011.420.000.000.00-1190.78%
AFG220617C001490002021-12-27 1:01AM EDT149.006.231.154.800.00--139.80%
AFG220617C001510002021-11-17 3:16PM EDT151.006.232.506.000.00--151.17%
AFG220617C001540002021-12-27 1:01AM EDT154.005.650.104.600.00--248.58%
AFG220617C001560002021-11-18 4:37PM EDT156.005.651.005.000.00--254.74%
AFG220617C001590002021-12-27 1:01AM EDT159.004.000.004.800.00--158.66%
AFG220617C001610002021-11-12 7:14PM EDT161.004.001.004.400.00--159.29%
AFG220617C001640002021-12-27 1:01AM EDT164.003.050.004.800.00--166.64%
AFG220617C001660002021-11-18 4:40PM EDT166.003.050.104.800.00--152.43%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AFG220617P000780002021-12-27 1:01AM EDT78.000.500.004.800.00--7160.06%
AFG220617P000790002021-12-27 1:01AM EDT79.000.750.004.800.00--10157.32%
AFG220617P000800002021-12-15 4:04PM EDT80.000.500.000.000.00--050.00%
AFG220617P000810002021-12-16 10:30AM EDT81.000.750.000.000.00--050.00%
AFG220617P000830002021-12-27 1:01AM EDT83.001.000.003.600.00--7135.84%
AFG220617P000850002021-12-15 4:06PM EDT85.001.000.000.000.00--050.00%
AFG220617P001140002021-12-27 12:39PM EDT114.002.500.004.800.00-2376.90%
AFG220617P001160002021-11-22 11:02AM EDT116.003.900.000.000.00-2312.50%
AFG220617P001190002021-12-23 4:07PM EDT119.003.400.554.700.00-3369.12%
AFG220617P001200002021-11-08 10:50AM EDT120.004.000.000.000.00-4512.50%
AFG220617P001240002021-12-27 1:01AM EDT124.006.501.605.400.00--1066.55%
AFG220617P001260002021-11-12 7:14PM EDT126.006.503.707.400.00--1077.92%
AFG220617P001280002021-12-27 12:58PM EDT128.005.503.106.500.00-1267.74%
AFG220617P001290002021-12-30 10:47AM EDT129.004.633.007.100.00-11367.21%
AFG220617P001300002021-11-26 11:14AM EDT130.009.000.000.000.00-106.25%
AFG220617P001310002021-11-22 11:02AM EDT131.007.500.000.000.00-1136.25%
AFG220617P001330002021-12-30 10:47AM EDT133.005.995.008.500.00-1169.02%
AFG220617P001340002021-12-27 1:01AM EDT134.0010.855.508.800.00--169.04%
AFG220617P001350002021-12-30 10:58AM EDT135.007.005.708.900.00-2067.41%
AFG220617P001360002021-11-12 7:14PM EDT136.0010.858.5011.200.00--180.60%
AFG220617P001690002021-12-27 1:01AM EDT169.0036.8033.0037.300.00---108.80%
AFG220617P001710002021-11-12 7:14PM EDT171.0036.8033.3036.900.00---99.15%
AFG220617P001750002021-11-03 9:31AM EDT175.0036.800.000.000.00--00.00%