Aflac Incorporated (AFL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:57PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL240503C00079000 | 2024-04-23 11:16AM EDT | 79.00 | 5.20 | 3.70 | 4.60 | 0.00 | - | 1 | 2 | 107.62% |
| AFL240503C00080000 | 2024-05-01 1:36PM EDT | 80.00 | 5.00 | 2.30 | 3.20 | 0.00 | - | 16 | 332 | 46.88% |
| AFL240503C00081000 | 2024-05-02 3:01PM EDT | 81.00 | 3.40 | 1.75 | 2.20 | 0.00 | - | 105 | 122 | 34.77% |
| AFL240503C00082000 | 2024-05-03 10:34AM EDT | 82.00 | 0.70 | 0.75 | 1.80 | -0.20 | -22.22% | 6 | 31 | 65.72% |
| AFL240503C00083000 | 2024-05-03 12:40PM EDT | 83.00 | 0.25 | 0.20 | 0.25 | -0.80 | -76.19% | 39 | 281 | 9.47% |
| AFL240503C00084000 | 2024-05-03 10:16AM EDT | 84.00 | 0.05 | 0.00 | 0.35 | -0.52 | -91.23% | 163 | 344 | 39.75% |
| AFL240503C00085000 | 2024-05-03 11:46AM EDT | 85.00 | 0.05 | 0.00 | 0.10 | -0.20 | -80.00% | 9 | 464 | 36.52% |
| AFL240503C00086000 | 2024-05-03 12:30PM EDT | 86.00 | 0.03 | 0.00 | 0.05 | -0.02 | -11.76% | 3 | 276 | 41.80% |
| AFL240503C00087000 | 2024-05-03 10:26AM EDT | 87.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 1 | 146 | 52.73% |
| AFL240503C00088000 | 2024-05-03 11:17AM EDT | 88.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 1 | 384 | 55.86% |
| AFL240503C00089000 | 2024-05-02 11:23AM EDT | 89.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 15 | 194 | 64.84% |
| AFL240503C00090000 | 2024-05-02 2:50PM EDT | 90.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 95 | 73.44% |
| AFL240503C00091000 | 2024-05-01 3:10PM EDT | 91.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 104.69% |
| AFL240503C00092000 | 2024-05-01 3:15PM EDT | 92.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 3 | 3 | 221.88% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL240503P00070000 | 2024-05-01 3:23PM EDT | 70.00 | 0.58 | 0.00 | 0.10 | 0.00 | - | 1 | 56 | 161.72% |
| AFL240503P00074000 | 2024-04-22 11:26AM EDT | 74.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 252.54% |
| AFL240503P00075000 | 2024-05-01 12:30PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 24 | 30 | 93.75% |
| AFL240503P00076000 | 2024-05-02 9:49AM EDT | 76.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 19 | 83.59% |
| AFL240503P00077000 | 2024-05-01 3:27PM EDT | 77.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 39 | 41 | 82.03% |
| AFL240503P00078000 | 2024-05-02 9:50AM EDT | 78.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 916 | 62.50% |
| AFL240503P00079000 | 2024-05-01 3:55PM EDT | 79.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 52 | 54 | 68.36% |
| AFL240503P00080000 | 2024-05-02 11:35AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,410 | 46.88% |
| AFL240503P00081000 | 2024-05-03 10:36AM EDT | 81.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 5 | 672 | 41.60% |
| AFL240503P00082000 | 2024-05-02 3:55PM EDT | 82.00 | 0.30 | 0.00 | 0.05 | +0.25 | +500.00% | 3 | 101 | 21.68% |
| AFL240503P00083000 | 2024-05-03 11:32AM EDT | 83.00 | 0.50 | 0.10 | 0.20 | +0.40 | +400.00% | 11 | 733 | 15.43% |
| AFL240503P00084000 | 2024-05-03 11:09AM EDT | 84.00 | 1.80 | 0.90 | 1.10 | +1.30 | +260.00% | 16 | 2,690 | 33.20% |
| AFL240503P00085000 | 2024-05-02 3:21PM EDT | 85.00 | 0.80 | 1.80 | 2.25 | 0.00 | - | 40 | 75 | 61.72% |
| AFL240503P00086000 | 2024-05-02 1:34PM EDT | 86.00 | 2.55 | 2.90 | 3.90 | 0.00 | - | 6 | 56 | 89.65% |
© 2024 Yahoo. All rights reserved.