Aflac Incorporated (AFL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL240628C00081000 | 2024-06-12 3:48PM EDT | 81.00 | 7.45 | 4.30 | 7.50 | 0.00 | - | 8 | 271 | 56.84% |
| AFL240628C00085000 | 2024-06-11 10:53AM EDT | 85.00 | 3.10 | 2.50 | 2.70 | 0.00 | - | 2 | 6 | 21.70% |
| AFL240628C00086000 | 2024-06-05 11:44AM EDT | 86.00 | 3.10 | 1.75 | 1.90 | 0.00 | - | 1 | 412 | 19.46% |
| AFL240628C00087000 | 2024-06-13 3:51PM EDT | 87.00 | 1.49 | 1.10 | 1.25 | 0.00 | - | 4 | 71 | 18.09% |
| AFL240628C00088000 | 2024-06-14 10:12AM EDT | 88.00 | 0.56 | 0.60 | 0.75 | -0.25 | -30.86% | 1 | 105 | 17.09% |
| AFL240628C00089000 | 2024-06-13 10:19AM EDT | 89.00 | 0.51 | 0.30 | 0.45 | 0.00 | - | 1 | 143 | 17.16% |
| AFL240628C00090000 | 2024-06-07 3:36PM EDT | 90.00 | 0.95 | 0.20 | 0.30 | 0.00 | - | 40 | 60 | 18.31% |
| AFL240628C00091000 | 2024-06-10 10:36AM EDT | 91.00 | 0.38 | 0.05 | 0.20 | 0.00 | - | 10 | 15 | 19.34% |
| AFL240628C00092000 | 2024-06-12 9:32AM EDT | 92.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 72 | 20.95% |
| AFL240628C00093000 | 2024-06-07 10:36AM EDT | 93.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 10 | 16 | 27.34% |
| AFL240628C00095000 | 2024-06-05 10:33AM EDT | 95.00 | 0.08 | 0.00 | 2.20 | 0.00 | - | 8 | 9 | 54.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL240628P00074000 | 2024-06-06 9:49AM EDT | 74.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 8 | 16 | 83.30% |
| AFL240628P00075000 | 2024-06-06 9:48AM EDT | 75.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 8 | 37 | 78.56% |
| AFL240628P00076000 | 2024-05-30 10:23AM EDT | 76.00 | 0.08 | 0.00 | 2.20 | 0.00 | - | 8 | 8 | 73.83% |
| AFL240628P00078000 | 2024-05-14 10:48AM EDT | 78.00 | 0.21 | 0.05 | 0.75 | 0.00 | - | - | 3 | 55.96% |
| AFL240628P00079000 | 2024-06-04 3:29PM EDT | 79.00 | 0.61 | 0.05 | 2.25 | 0.00 | - | 8 | 8 | 60.64% |
| AFL240628P00080000 | 2024-06-04 3:30PM EDT | 80.00 | 0.16 | 0.00 | 2.25 | 0.00 | - | 8 | 17 | 55.27% |
| AFL240628P00081000 | 2024-06-11 11:18AM EDT | 81.00 | 0.16 | 0.05 | 0.85 | 0.00 | - | 1 | 1 | 44.68% |
| AFL240628P00082000 | 2024-06-06 1:58PM EDT | 82.00 | 0.16 | 0.05 | 0.20 | 0.00 | - | 6 | 15 | 24.22% |
| AFL240628P00083000 | 2024-06-14 1:57PM EDT | 83.00 | 0.17 | 0.10 | 0.20 | -0.24 | -58.54% | 7 | 2 | 20.56% |
| AFL240628P00085000 | 2024-06-14 12:08PM EDT | 85.00 | 0.45 | 0.30 | 0.45 | +0.10 | +28.57% | 8 | 12 | 17.92% |
| AFL240628P00086000 | 2024-06-10 9:42AM EDT | 86.00 | 0.50 | 0.55 | 0.70 | 0.00 | - | 10 | 173 | 16.94% |
| AFL240628P00087000 | 2024-06-14 1:39PM EDT | 87.00 | 1.08 | 0.90 | 1.05 | +0.38 | +54.29% | 6 | 41 | 15.75% |
| AFL240628P00088000 | 2024-06-13 9:40AM EDT | 88.00 | 1.15 | 1.40 | 1.60 | 0.00 | - | 3 | 4 | 15.38% |
| AFL240628P00089000 | 2024-06-03 11:35AM EDT | 89.00 | 1.55 | 1.20 | 2.30 | 0.00 | - | 24 | 23 | 15.11% |
| AFL240628P00090000 | 2024-06-11 10:30AM EDT | 90.00 | 2.70 | 2.15 | 3.20 | 0.00 | - | 2 | 40 | 16.94% |
© 2024 Yahoo. All rights reserved.