UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.30 -0.50 (-0.63%) GOLD FUTURES
2,424.10 -14.40 (-0.59%) DOW
39,839.10 +32.33 (+0.08%) Bitcoin GBP
55,008.54 +1,143.59 (+2.12%)
Aflac Incorporated (AFL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:06PM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL241115C00060000 | 2024-05-15 3:11PM EDT | 60.00 | 28.05 | 27.00 | 30.50 | 0.00 | - | - | 1 | 59.70% |
| AFL241115C00075000 | 2024-05-16 12:35PM EDT | 75.00 | 14.65 | 14.60 | 14.90 | 0.00 | - | 2 | 3 | 30.58% |
| AFL241115C00077500 | 2024-05-14 3:39PM EDT | 77.50 | 11.39 | 12.10 | 12.70 | 0.00 | - | 4 | 9 | 28.30% |
| AFL241115C00080000 | 2024-05-20 10:07AM EDT | 80.00 | 10.66 | 10.40 | 10.60 | 0.00 | - | 130 | 147 | 26.22% |
| AFL241115C00082500 | 2024-05-07 10:04AM EDT | 82.50 | 7.00 | 8.50 | 8.70 | 0.00 | - | 2 | 12 | 24.69% |
| AFL241115C00085000 | 2024-05-17 1:14PM EDT | 85.00 | 7.10 | 6.80 | 7.00 | 0.00 | - | 1 | 49 | 23.49% |
| AFL241115C00087500 | 2024-05-20 10:49AM EDT | 87.50 | 5.60 | 5.20 | 5.40 | 0.00 | - | 3 | 417 | 22.08% |
| AFL241115C00090000 | 2024-05-20 1:55PM EDT | 90.00 | 3.91 | 3.90 | 4.10 | 0.00 | - | 46 | 304 | 21.19% |
| AFL241115C00092500 | 2024-05-20 1:39PM EDT | 92.50 | 2.80 | 2.90 | 3.00 | 0.00 | - | 183 | 294 | 20.35% |
| AFL241115C00095000 | 2024-05-20 3:49PM EDT | 95.00 | 1.90 | 1.95 | 2.10 | 0.00 | - | 538 | 944 | 19.53% |
| AFL241115C00100000 | 2024-05-20 1:33PM EDT | 100.00 | 0.85 | 0.80 | 1.00 | 0.00 | - | 30 | 464 | 18.80% |
| AFL241115C00105000 | 2024-04-02 3:50PM EDT | 105.00 | 0.45 | 0.25 | 0.45 | 0.00 | - | 3 | 6 | 18.51% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL241115P00060000 | 2024-04-30 10:31AM EDT | 60.00 | 0.50 | 0.15 | 0.75 | 0.00 | - | 1 | 3 | 39.01% |
| AFL241115P00065000 | 2024-05-17 12:39PM EDT | 65.00 | 0.41 | 0.15 | 0.75 | 0.00 | - | 1 | 3 | 32.30% |
| AFL241115P00070000 | 2024-05-20 12:26PM EDT | 70.00 | 0.55 | 0.50 | 0.60 | 0.00 | - | 1 | 20 | 24.41% |
| AFL241115P00075000 | 2024-05-20 1:07PM EDT | 75.00 | 0.85 | 0.80 | 0.95 | 0.00 | - | 2 | 134 | 21.38% |
| AFL241115P00077500 | 2024-05-21 1:37PM EDT | 77.50 | 1.20 | 1.15 | 1.25 | -0.85 | -41.46% | 22 | 4 | 20.14% |
| AFL241115P00080000 | 2024-05-21 1:38PM EDT | 80.00 | 1.60 | 1.50 | 1.65 | +0.20 | +14.29% | 29 | 28 | 18.96% |
| AFL241115P00082500 | 2024-05-13 9:49AM EDT | 82.50 | 2.65 | 2.05 | 2.20 | 0.00 | - | 4 | 17 | 17.88% |
| AFL241115P00085000 | 2024-05-20 2:28PM EDT | 85.00 | 3.10 | 2.75 | 4.00 | 0.00 | - | 1 | 10 | 21.44% |
| AFL241115P00087500 | 2024-05-20 1:43PM EDT | 87.50 | 3.70 | 3.70 | 3.90 | 0.00 | - | 1 | 5 | 15.99% |
| AFL241115P00090000 | 2024-05-21 1:04PM EDT | 90.00 | 5.00 | 4.80 | 5.50 | +0.10 | +2.04% | 10 | 21 | 16.70% |
| AFL241115P00092500 | 2024-05-02 10:01AM EDT | 92.50 | 11.50 | 6.30 | 6.60 | 0.00 | - | 2 | 26 | 14.20% |
| AFL241115P00095000 | 2024-04-09 10:12AM EDT | 95.00 | 11.60 | 8.40 | 12.10 | 0.00 | - | - | 2 | 30.64% |
© 2024 Yahoo. All rights reserved.