Aflac Incorporated (AFL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL240524C00079000 | 2024-04-18 2:14PM EDT | 79.00 | 3.50 | 7.50 | 11.30 | 0.00 | - | 3 | 3 | 99.02% |
| AFL240524C00080000 | 2024-05-16 9:35AM EDT | 80.00 | 8.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AFL240524C00081000 | 2024-05-20 2:39PM EDT | 81.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 373 | 0 | 0.00% |
| AFL240524C00082000 | 2024-05-20 1:53PM EDT | 82.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| AFL240524C00083000 | 2024-05-20 1:53PM EDT | 83.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| AFL240524C00084000 | 2024-05-20 1:53PM EDT | 84.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| AFL240524C00085000 | 2024-05-20 12:58PM EDT | 85.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AFL240524C00086000 | 2024-05-20 3:11PM EDT | 86.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| AFL240524C00087000 | 2024-05-20 2:05PM EDT | 87.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 0.00% |
| AFL240524C00088000 | 2024-05-20 3:55PM EDT | 88.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 1.56% |
| AFL240524C00089000 | 2024-05-20 2:35PM EDT | 89.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 3.13% |
| AFL240524C00090000 | 2024-04-12 12:55PM EDT | 90.00 | 0.16 | 0.00 | 1.35 | 0.00 | - | 25 | 25 | 62.65% |
| AFL240524C00092000 | 2024-05-17 2:48PM EDT | 92.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL240524P00069000 | 2024-05-13 12:54PM EDT | 69.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| AFL240524P00074000 | 2024-05-09 3:50PM EDT | 74.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| AFL240524P00075000 | 2024-05-20 2:58PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AFL240524P00076000 | 2024-05-20 3:36PM EDT | 76.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AFL240524P00078000 | 2024-05-20 3:40PM EDT | 78.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AFL240524P00079000 | 2024-05-16 11:39AM EDT | 79.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| AFL240524P00080000 | 2024-05-17 2:58PM EDT | 80.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| AFL240524P00081000 | 2024-05-20 9:52AM EDT | 81.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AFL240524P00082000 | 2024-05-07 3:45PM EDT | 82.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| AFL240524P00083000 | 2024-05-20 11:00AM EDT | 83.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AFL240524P00084000 | 2024-05-15 3:49PM EDT | 84.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AFL240524P00085000 | 2024-05-20 2:02PM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| AFL240524P00086000 | 2024-05-16 11:14AM EDT | 86.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AFL240524P00087000 | 2024-05-20 3:24PM EDT | 87.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| AFL240524P00088000 | 2024-05-20 3:14PM EDT | 88.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| AFL240524P00089000 | 2024-05-20 2:26PM EDT | 89.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AFL240524P00090000 | 2024-05-15 2:10PM EDT | 90.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.