UK markets open in 3 hours 5 minutes
NIKKEI 225
38,698.05 -248.88 (-0.64%) HANG SENG
19,248.92 +28.30 (+0.15%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,419.30 -6.60 (-0.27%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
55,003.31 -1,079.54 (-1.92%)
Aflac Incorporated (AFL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL240621C00040000 | 2024-01-17 3:55PM EDT | 40.00 | 43.40 | 37.10 | 41.80 | 0.00 | - | 8 | 2 | 0.00% |
| AFL240621C00047500 | 2023-11-13 4:31PM EDT | 47.50 | 34.69 | 36.10 | 38.20 | 0.00 | - | 4 | 4 | 0.00% |
| AFL240621C00050000 | 2024-05-20 2:39PM EDT | 50.00 | 37.90 | 35.60 | 39.70 | 0.00 | - | 206 | 0 | 83.98% |
| AFL240621C00055000 | 2024-05-20 2:39PM EDT | 55.00 | 32.90 | 30.60 | 34.70 | 0.00 | - | 220 | 0 | 70.70% |
| AFL240621C00057500 | 2024-05-20 2:39PM EDT | 57.50 | 30.40 | 28.40 | 32.20 | 0.00 | - | 261 | 0 | 78.52% |
| AFL240621C00060000 | 2024-05-20 2:39PM EDT | 60.00 | 27.50 | 25.70 | 29.80 | 0.00 | - | 192 | 0 | 68.36% |
| AFL240621C00062500 | 2024-05-20 12:58PM EDT | 62.50 | 25.40 | 23.20 | 27.30 | 0.00 | - | 31 | 0 | 61.91% |
| AFL240621C00065000 | 2024-05-20 2:39PM EDT | 65.00 | 22.60 | 20.80 | 23.80 | 0.00 | - | 200 | 0 | 89.01% |
| AFL240621C00067500 | 2024-05-20 12:58PM EDT | 67.50 | 20.50 | 18.30 | 21.50 | 0.00 | - | 100 | 0 | 84.62% |
| AFL240621C00070000 | 2024-05-20 12:58PM EDT | 70.00 | 18.30 | 16.40 | 19.80 | 0.00 | - | 120 | 1 | 56.40% |
| AFL240621C00072500 | 2024-04-11 11:47AM EDT | 72.50 | 9.30 | 12.00 | 15.00 | 0.00 | - | 1 | 109 | 0.00% |
| AFL240621C00075000 | 2024-05-16 10:21AM EDT | 75.00 | 13.45 | 11.00 | 13.90 | 0.00 | - | 5 | 0 | 57.69% |
| AFL240621C00077500 | 2024-05-20 12:02PM EDT | 77.50 | 10.78 | 10.00 | 12.20 | 0.00 | - | 5 | 11 | 60.74% |
| AFL240621C00080000 | 2024-05-21 9:42AM EDT | 80.00 | 7.95 | 7.70 | 9.70 | -0.38 | -4.56% | 2 | 188 | 51.59% |
| AFL240621C00082500 | 2024-05-20 1:15PM EDT | 82.50 | 5.53 | 5.40 | 7.00 | 0.00 | - | 55 | 433 | 39.92% |
| AFL240621C00085000 | 2024-05-20 1:51PM EDT | 85.00 | 3.40 | 3.30 | 3.50 | 0.00 | - | 49 | 814 | 19.29% |
| AFL240621C00087500 | 2024-05-21 3:50PM EDT | 87.50 | 1.55 | 1.60 | 1.75 | +0.05 | +3.33% | 186 | 3,333 | 16.75% |
| AFL240621C00090000 | 2024-05-21 3:55PM EDT | 90.00 | 0.55 | 0.50 | 0.65 | +0.10 | +22.22% | 55 | 1,434 | 15.21% |
| AFL240621C00092500 | 2024-05-20 2:52PM EDT | 92.50 | 0.10 | 0.10 | 0.20 | 0.00 | - | 17 | 439 | 14.99% |
| AFL240621C00095000 | 2024-05-20 1:04PM EDT | 95.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 142 | 24.22% |
| AFL240621C00100000 | 2023-10-17 11:20AM EDT | 100.00 | 0.45 | 0.25 | 0.35 | 0.00 | - | 1 | 2 | 33.11% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL240621P00032500 | 2024-03-07 3:32PM EDT | 32.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 3 | 186.13% |
| AFL240621P00035000 | 2024-02-21 2:00PM EDT | 35.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 50 | 173.44% |
| AFL240621P00037500 | 2023-03-21 11:24AM EDT | 37.50 | 1.25 | 0.00 | 3.30 | 0.00 | - | 3 | 8 | 224.22% |
| AFL240621P00040000 | 2024-01-29 12:30PM EDT | 40.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | - | 5 | 117.19% |
| AFL240621P00045000 | 2024-01-29 12:28PM EDT | 45.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 64 | 101.17% |
| AFL240621P00047500 | 2023-11-01 11:20AM EDT | 47.50 | 0.25 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 100.59% |
| AFL240621P00050000 | 2024-02-12 3:34PM EDT | 50.00 | 0.10 | 0.00 | 1.55 | 0.00 | - | 31 | 36 | 130.62% |
| AFL240621P00055000 | 2024-03-12 1:29PM EDT | 55.00 | 0.05 | 0.05 | 1.30 | 0.00 | - | 1 | 110 | 108.30% |
| AFL240621P00057500 | 2023-10-17 9:59AM EDT | 57.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| AFL240621P00060000 | 2024-04-17 1:54PM EDT | 60.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 121 | 80.18% |
| AFL240621P00062500 | 2024-05-02 9:57AM EDT | 62.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 245 | 72.95% |
| AFL240621P00065000 | 2024-04-12 9:51AM EDT | 65.00 | 0.29 | 0.00 | 0.20 | 0.00 | - | 1 | 135 | 51.56% |
| AFL240621P00067500 | 2024-05-21 3:33PM EDT | 67.50 | 0.15 | 0.00 | 0.15 | -0.05 | -25.00% | 3 | 225 | 49.22% |
| AFL240621P00070000 | 2024-05-17 9:40AM EDT | 70.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 2 | 917 | 58.20% |
| AFL240621P00072500 | 2024-04-30 1:44PM EDT | 72.50 | 0.30 | 0.00 | 0.20 | 0.00 | - | 1 | 1,317 | 39.84% |
| AFL240621P00075000 | 2024-05-17 10:46AM EDT | 75.00 | 0.11 | 0.05 | 0.25 | 0.00 | - | 30 | 618 | 35.65% |
| AFL240621P00077500 | 2024-05-21 1:05PM EDT | 77.50 | 0.09 | 0.05 | 0.20 | -0.05 | -35.71% | 5 | 603 | 28.13% |
| AFL240621P00080000 | 2024-05-16 12:45PM EDT | 80.00 | 0.17 | 0.05 | 0.15 | 0.00 | - | 1 | 674 | 20.80% |
| AFL240621P00082500 | 2024-05-21 1:29PM EDT | 82.50 | 0.20 | 0.15 | 0.25 | 0.00 | - | 9 | 651 | 17.38% |
| AFL240621P00085000 | 2024-05-21 11:16AM EDT | 85.00 | 0.44 | 0.40 | 0.55 | -0.11 | -20.00% | 1 | 269 | 14.99% |
| AFL240621P00087500 | 2024-05-21 12:02PM EDT | 87.50 | 1.30 | 1.15 | 1.25 | +0.20 | +18.18% | 88 | 218 | 12.72% |
| AFL240621P00090000 | 2024-05-20 3:37PM EDT | 90.00 | 2.98 | 2.50 | 2.80 | 0.00 | - | 76 | 108 | 12.01% |
| AFL240621P00092500 | 2024-04-08 10:25AM EDT | 92.50 | 7.70 | 7.00 | 8.20 | 0.00 | - | 2 | 10 | 51.59% |
| AFL240621P00095000 | 2024-05-20 1:01PM EDT | 95.00 | 7.40 | 6.80 | 9.50 | 0.00 | - | 1 | 1 | 46.56% |
© 2024 Yahoo. All rights reserved.