Aflac Incorporated (AFL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL240621C00085000 | 2024-06-14 2:58PM EDT | 2024-06-21 | 2.30 | 1.75 | 2.40 | -1.20 | -34.29% | 7 | 569 | 22.90% |
| AFL240628C00085000 | 2024-06-11 10:53AM EDT | 2024-06-28 | 3.10 | 2.50 | 2.70 | 0.00 | - | 2 | 6 | 21.70% |
| AFL240719C00085000 | 2024-06-06 11:30AM EDT | 2024-07-19 | 4.70 | 3.20 | 3.40 | 0.00 | - | 1 | 74 | 21.02% |
| AFL240816C00085000 | 2024-06-14 9:53AM EDT | 2024-08-16 | 4.20 | 4.30 | 4.50 | -0.80 | -16.00% | 4 | 338 | 23.73% |
| AFL241115C00085000 | 2024-06-12 10:56AM EDT | 2024-11-15 | 6.80 | 5.90 | 6.30 | 0.00 | - | 2 | 48 | 23.41% |
| AFL250117C00085000 | 2024-06-13 10:01AM EDT | 2025-01-17 | 7.18 | 6.90 | 7.10 | 0.00 | - | 1 | 1,897 | 22.79% |
| AFL250620C00085000 | 2024-06-03 11:09AM EDT | 2025-06-20 | 10.91 | 9.10 | 10.70 | 0.00 | - | 3 | 148 | 27.96% |
| AFL251219C00085000 | 2024-06-14 3:21PM EDT | 2025-12-19 | 11.50 | 11.20 | 14.00 | +3.00 | +35.29% | 9 | 15 | 30.84% |
| AFL260116C00085000 | 2024-06-04 9:39AM EDT | 2026-01-16 | 13.60 | 11.40 | 14.00 | 0.00 | - | 3 | 127 | 30.09% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL240621P00085000 | 2024-06-14 12:08PM EDT | 2024-06-21 | 0.25 | 0.15 | 0.25 | +0.10 | +66.67% | 9 | 331 | 19.73% |
| AFL240628P00085000 | 2024-06-14 12:08PM EDT | 2024-06-28 | 0.45 | 0.30 | 0.45 | +0.10 | +28.57% | 8 | 12 | 17.92% |
| AFL240712P00085000 | 2024-06-13 2:22PM EDT | 2024-07-12 | 0.70 | 0.60 | 0.80 | 0.00 | - | 10 | 11 | 17.04% |
| AFL240719P00085000 | 2024-06-11 12:54PM EDT | 2024-07-19 | 0.70 | 0.75 | 0.95 | 0.00 | - | 2 | 139 | 16.82% |
| AFL240816P00085000 | 2024-06-14 12:25PM EDT | 2024-08-16 | 1.70 | 1.55 | 1.70 | +0.20 | +13.33% | 2 | 502 | 18.20% |
| AFL241115P00085000 | 2024-05-30 10:02AM EDT | 2024-11-15 | 2.80 | 2.60 | 3.10 | 0.00 | - | 19 | 21 | 18.13% |
| AFL250117P00085000 | 2024-06-11 2:19PM EDT | 2025-01-17 | 3.20 | 3.30 | 3.50 | 0.00 | - | 392 | 551 | 16.82% |
| AFL250620P00085000 | 2024-05-24 2:42PM EDT | 2025-06-20 | 5.10 | 4.80 | 5.60 | 0.00 | - | 2 | 179 | 19.03% |
| AFL251219P00085000 | 2024-04-22 10:49AM EDT | 2025-12-19 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| AFL260116P00085000 | 2024-06-04 9:37AM EDT | 2026-01-16 | 6.00 | 5.90 | 6.70 | 0.00 | - | 1 | 54 | 17.79% |
© 2024 Yahoo. All rights reserved.