Aflac Incorporated (AFL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL260116C00040000 | 2024-04-22 9:46AM EDT | 40.00 | 43.96 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| AFL260116C00045000 | 2024-05-20 9:55AM EDT | 45.00 | 44.18 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| AFL260116C00047500 | 2024-03-21 9:38AM EDT | 47.50 | 39.00 | 35.00 | 39.90 | 0.00 | - | - | 1 | 0.00% |
| AFL260116C00050000 | 2024-05-20 9:49AM EDT | 50.00 | 39.83 | 0.00 | 0.00 | 0.00 | - | 12 | 15 | 0.00% |
| AFL260116C00055000 | 2024-05-20 11:34AM EDT | 55.00 | 35.46 | 0.00 | 0.00 | 0.00 | - | 164 | 166 | 0.00% |
| AFL260116C00060000 | 2024-05-20 11:37AM EDT | 60.00 | 31.15 | 0.00 | 0.00 | 0.00 | - | 10 | 52 | 0.00% |
| AFL260116C00065000 | 2024-05-17 1:44PM EDT | 65.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 8 | 27 | 0.00% |
| AFL260116C00067500 | 2024-02-01 12:17PM EDT | 67.50 | 14.90 | 18.50 | 19.10 | 0.00 | - | 1 | 45 | 0.00% |
| AFL260116C00070000 | 2024-05-02 1:56PM EDT | 70.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 100 | 127 | 0.00% |
| AFL260116C00072500 | 2024-02-06 12:16PM EDT | 72.50 | 12.60 | 16.50 | 17.10 | 0.00 | - | 8 | 68 | 17.18% |
| AFL260116C00075000 | 2024-02-09 12:04PM EDT | 75.00 | 11.82 | 14.80 | 16.80 | 0.00 | - | 1 | 28 | 21.80% |
| AFL260116C00077500 | 2024-03-07 11:14AM EDT | 77.50 | 12.67 | 15.60 | 18.50 | 0.00 | - | 6 | 67 | 30.27% |
| AFL260116C00080000 | 2024-03-15 9:43AM EDT | 80.00 | 13.30 | 11.00 | 11.40 | 0.00 | - | 2 | 20 | 15.99% |
| AFL260116C00082500 | 2024-05-06 3:13PM EDT | 82.50 | 11.90 | 0.00 | 0.00 | 0.00 | - | 20 | 68 | 0.00% |
| AFL260116C00085000 | 2024-05-15 3:50PM EDT | 85.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 10 | 127 | 0.00% |
| AFL260116C00087500 | 2024-05-17 9:47AM EDT | 87.50 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| AFL260116C00090000 | 2024-05-20 1:04PM EDT | 90.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.39% |
| AFL260116C00092500 | 2024-05-20 2:10PM EDT | 92.50 | 8.40 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.78% |
| AFL260116C00095000 | 2024-04-29 12:15PM EDT | 95.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 1.56% |
| AFL260116C00100000 | 2024-05-20 9:36AM EDT | 100.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1,922 | 3.13% |
| AFL260116C00105000 | 2024-05-20 9:35AM EDT | 105.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 5 | 46 | 3.13% |
| AFL260116C00110000 | 2024-05-13 1:56PM EDT | 110.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 100 | 220 | 3.13% |
| AFL260116C00115000 | 2024-02-26 10:32AM EDT | 115.00 | 0.80 | 1.35 | 1.60 | 0.00 | - | 1 | 200 | 18.80% |
| AFL260116C00120000 | 2024-02-07 10:43AM EDT | 120.00 | 0.40 | 0.35 | 1.00 | 0.00 | - | - | 5 | 18.16% |
| AFL260116C00125000 | 2024-05-20 1:20PM EDT | 125.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 6.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL260116P00040000 | 2023-12-28 10:30AM EDT | 40.00 | 1.00 | 0.45 | 1.10 | 0.00 | - | 1 | 21 | 42.75% |
| AFL260116P00042500 | 2024-02-12 4:29PM EDT | 42.50 | 0.96 | 0.45 | 1.15 | 0.00 | - | 5 | 10 | 40.33% |
| AFL260116P00045000 | 2024-05-20 12:39PM EDT | 45.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 12.50% |
| AFL260116P00047500 | 2024-04-01 1:16PM EDT | 47.50 | 0.90 | 0.85 | 1.10 | 0.00 | - | 6 | 11 | 34.64% |
| AFL260116P00050000 | 2024-05-03 11:10AM EDT | 50.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 224 | 12.50% |
| AFL260116P00055000 | 2024-03-18 11:41AM EDT | 55.00 | 1.40 | 1.70 | 1.90 | 0.00 | - | 11 | 17 | 32.43% |
| AFL260116P00060000 | 2024-04-15 9:58AM EDT | 60.00 | 2.35 | 0.65 | 1.95 | 0.00 | - | 4 | 121 | 27.99% |
| AFL260116P00065000 | 2024-05-08 10:03AM EDT | 65.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 132 | 6.25% |
| AFL260116P00067500 | 2024-04-12 9:31AM EDT | 67.50 | 3.99 | 2.25 | 2.65 | 0.00 | - | 2 | 27 | 24.13% |
| AFL260116P00070000 | 2024-05-20 10:21AM EDT | 70.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 3.13% |
| AFL260116P00072500 | 2024-05-06 3:54PM EDT | 72.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 3.13% |
| AFL260116P00075000 | 2024-05-20 1:47PM EDT | 75.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 3.13% |
| AFL260116P00077500 | 2024-05-20 1:47PM EDT | 77.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 3.13% |
| AFL260116P00080000 | 2024-05-20 11:40AM EDT | 80.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 1.56% |
| AFL260116P00082500 | 2024-05-20 12:47PM EDT | 82.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 1.56% |
| AFL260116P00085000 | 2024-05-16 12:27PM EDT | 85.00 | 6.37 | 0.00 | 0.00 | 0.00 | - | 5 | 44 | 0.78% |
| AFL260116P00087500 | 2024-05-16 11:55AM EDT | 87.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 13 | 22 | 0.05% |
| AFL260116P00095000 | 2024-02-22 3:08PM EDT | 95.00 | 15.70 | 11.70 | 13.30 | 0.00 | - | 1 | 1 | 19.65% |
© 2024 Yahoo. All rights reserved.