Aflac Incorporated (AFL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL240816C00060000 | 2024-04-16 9:56AM EDT | 60.00 | 21.30 | 26.20 | 30.30 | 0.00 | - | 4 | 14 | 72.85% |
| AFL240816C00065000 | 2024-02-01 3:48PM EDT | 65.00 | 12.50 | 15.40 | 18.80 | 0.00 | - | 1 | 2 | 0.00% |
| AFL240816C00067500 | 2024-02-13 12:21PM EDT | 67.50 | 12.48 | 16.90 | 19.00 | 0.00 | - | 1 | 2 | 0.00% |
| AFL240816C00070000 | 2024-04-26 11:56AM EDT | 70.00 | 14.62 | 17.00 | 20.30 | 0.00 | - | 1 | 130 | 50.83% |
| AFL240816C00072500 | 2024-02-13 11:32AM EDT | 72.50 | 8.10 | 12.90 | 13.30 | 0.00 | - | 2 | 31 | 0.00% |
| AFL240816C00075000 | 2024-05-08 9:57AM EDT | 75.00 | 10.58 | 13.60 | 16.00 | 0.00 | - | 2 | 163 | 46.24% |
| AFL240816C00077500 | 2024-05-10 2:51PM EDT | 77.50 | 9.60 | 11.40 | 13.70 | 0.00 | - | 3 | 102 | 42.24% |
| AFL240816C00080000 | 2024-05-16 11:52AM EDT | 80.00 | 9.40 | 9.30 | 11.20 | +0.50 | +5.62% | 3 | 419 | 36.61% |
| AFL240816C00082500 | 2024-05-17 1:19PM EDT | 82.50 | 7.20 | 6.70 | 7.40 | +0.20 | +2.86% | 219 | 329 | 22.10% |
| AFL240816C00085000 | 2024-05-17 1:46PM EDT | 85.00 | 5.30 | 5.20 | 5.50 | +0.50 | +10.42% | 116 | 278 | 20.64% |
| AFL240816C00087500 | 2024-05-17 3:21PM EDT | 87.50 | 3.70 | 3.50 | 3.80 | +0.40 | +12.12% | 28 | 477 | 19.10% |
| AFL240816C00090000 | 2024-05-17 12:55PM EDT | 90.00 | 2.25 | 2.25 | 2.40 | +0.25 | +12.50% | 4 | 682 | 17.73% |
| AFL240816C00092500 | 2024-05-17 12:56PM EDT | 92.50 | 1.30 | 1.30 | 1.45 | +0.08 | +6.56% | 54 | 223 | 17.13% |
| AFL240816C00095000 | 2024-05-17 1:00PM EDT | 95.00 | 0.70 | 0.65 | 0.80 | 0.00 | - | 91 | 1,320 | 16.59% |
| AFL240816C00100000 | 2024-05-01 2:39PM EDT | 100.00 | 0.25 | 0.00 | 2.40 | 0.00 | - | 168 | 179 | 35.60% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL240816P00040000 | 2024-04-19 10:55AM EDT | 40.00 | 0.10 | 0.00 | 1.20 | 0.00 | - | 1 | 9 | 96.97% |
| AFL240816P00055000 | 2024-01-22 3:36PM EDT | 55.00 | 0.24 | 0.10 | 0.45 | 0.00 | - | - | 2 | 53.32% |
| AFL240816P00060000 | 2024-04-02 12:26PM EDT | 60.00 | 0.33 | 0.05 | 0.75 | 0.00 | - | 2 | 24 | 55.71% |
| AFL240816P00065000 | 2024-02-21 1:44PM EDT | 65.00 | 0.75 | 0.25 | 0.40 | 0.00 | - | 1 | 40 | 39.89% |
| AFL240816P00067500 | 2024-04-18 1:24PM EDT | 67.50 | 0.66 | 0.15 | 0.45 | 0.00 | - | 3 | 9 | 36.84% |
| AFL240816P00070000 | 2024-05-08 1:45PM EDT | 70.00 | 0.31 | 0.10 | 0.75 | 0.00 | - | 1 | 178 | 37.48% |
| AFL240816P00072500 | 2024-05-17 12:01PM EDT | 72.50 | 0.25 | 0.00 | 0.30 | -0.15 | -37.50% | 10 | 39 | 26.27% |
| AFL240816P00075000 | 2024-05-17 12:01PM EDT | 75.00 | 0.30 | 0.25 | 0.35 | -0.07 | -18.92% | 10 | 154 | 23.49% |
| AFL240816P00077500 | 2024-05-06 12:33PM EDT | 77.50 | 1.00 | 0.35 | 0.45 | 0.00 | - | 1 | 184 | 21.17% |
| AFL240816P00080000 | 2024-05-16 1:01PM EDT | 80.00 | 0.70 | 0.50 | 0.65 | 0.00 | - | 1 | 290 | 19.46% |
| AFL240816P00082500 | 2024-05-17 2:13PM EDT | 82.50 | 0.92 | 0.85 | 1.00 | -0.18 | -16.36% | 2 | 192 | 18.15% |
| AFL240816P00085000 | 2024-05-17 2:13PM EDT | 85.00 | 1.47 | 1.40 | 1.50 | -0.23 | -13.53% | 2 | 129 | 16.68% |
| AFL240816P00087500 | 2024-05-17 2:00PM EDT | 87.50 | 2.30 | 2.20 | 2.35 | -0.35 | -13.21% | 8 | 26 | 15.78% |
| AFL240816P00090000 | 2024-05-16 1:09PM EDT | 90.00 | 3.90 | 3.30 | 3.60 | 0.00 | - | 19 | 129 | 15.25% |
| AFL240816P00092500 | 2024-04-16 3:40PM EDT | 92.50 | 12.16 | 3.10 | 5.90 | 0.00 | - | 1 | 49 | 19.17% |
| AFL240816P00095000 | 2024-03-28 10:27AM EDT | 95.00 | 9.20 | 9.20 | 14.00 | 0.00 | - | 1 | 1 | 56.89% |
© 2024 Yahoo. All rights reserved.