Aflac Incorporated (AFL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:26AM EDT. Market open.
Strike:80.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL240503C00080000 | 2024-05-01 1:36PM EDT | 2024-05-03 | 5.00 | 2.15 | 2.35 | 0.00 | - | 16 | 332 | 39.84% |
| AFL240510C00080000 | 2024-04-29 10:24AM EDT | 2024-05-10 | 5.03 | 2.10 | 2.55 | 0.00 | - | 1 | 6 | 21.58% |
| AFL240517C00080000 | 2024-05-03 10:44AM EDT | 2024-05-17 | 2.85 | 2.65 | 2.80 | +0.30 | +11.76% | 5 | 967 | 20.85% |
| AFL240524C00080000 | 2024-04-15 10:45AM EDT | 2024-05-24 | 3.00 | 2.15 | 2.90 | 0.00 | - | 1 | 2 | 18.75% |
| AFL240531C00080000 | 2024-05-01 11:54AM EDT | 2024-05-31 | 5.40 | 2.45 | 3.50 | 0.00 | - | 3 | 3 | 23.80% |
| AFL240621C00080000 | 2024-05-03 10:24AM EDT | 2024-06-21 | 3.70 | 3.40 | 3.60 | +0.10 | +2.78% | 3 | 765 | 19.04% |
| AFL240816C00080000 | 2024-05-02 9:46AM EDT | 2024-08-16 | 4.40 | 5.20 | 5.30 | 0.00 | - | 25 | 438 | 23.28% |
| AFL241115C00080000 | 2024-05-02 9:43AM EDT | 2024-11-15 | 6.21 | 6.80 | 7.00 | 0.00 | - | 3 | 12 | 24.37% |
| AFL250117C00080000 | 2024-05-02 9:37AM EDT | 2025-01-17 | 6.90 | 7.60 | 8.00 | 0.00 | - | 1 | 1,178 | 24.93% |
| AFL251219C00080000 | 2024-04-12 9:31AM EDT | 2025-12-19 | 10.29 | 11.20 | 11.90 | 0.00 | - | 2 | 16 | 26.03% |
| AFL260116C00080000 | 2024-03-15 9:43AM EDT | 2026-01-16 | 13.30 | 11.00 | 11.40 | 0.00 | - | 2 | 20 | 24.23% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL240503P00080000 | 2024-05-02 11:35AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,410 | 36.72% |
| AFL240510P00080000 | 2024-05-03 9:55AM EDT | 2024-05-10 | 0.12 | 0.10 | 0.20 | -0.09 | -42.86% | 1 | 37 | 19.34% |
| AFL240517P00080000 | 2024-05-03 11:04AM EDT | 2024-05-17 | 0.35 | 0.30 | 0.40 | +0.20 | +133.33% | 6 | 774 | 18.51% |
| AFL240524P00080000 | 2024-05-03 10:35AM EDT | 2024-05-24 | 0.55 | 0.55 | 0.70 | -0.28 | -33.73% | 10 | 8 | 19.97% |
| AFL240531P00080000 | 2024-05-01 2:38PM EDT | 2024-05-31 | 0.60 | 0.65 | 0.80 | 0.00 | - | 116 | 116 | 18.68% |
| AFL240621P00080000 | 2024-05-03 10:53AM EDT | 2024-06-21 | 1.20 | 1.10 | 1.25 | +0.05 | +4.35% | 10 | 653 | 18.41% |
| AFL240816P00080000 | 2024-05-03 10:37AM EDT | 2024-08-16 | 2.20 | 2.25 | 2.35 | +0.05 | +2.33% | 2 | 264 | 19.32% |
| AFL241115P00080000 | 2024-05-02 2:10PM EDT | 2024-11-15 | 3.09 | 3.40 | 3.60 | 0.00 | - | 8 | 18 | 19.59% |
| AFL250117P00080000 | 2024-04-30 1:46PM EDT | 2025-01-17 | 3.90 | 4.00 | 4.20 | 0.00 | - | 1 | 334 | 19.29% |
| AFL250620P00080000 | 2024-04-19 11:25AM EDT | 2025-06-20 | 5.74 | 5.20 | 5.60 | 0.00 | - | 6 | 6 | 19.42% |
| AFL251219P00080000 | 2024-04-12 9:31AM EDT | 2025-12-19 | 7.93 | 6.30 | 6.80 | 0.00 | - | 2 | 43 | 19.14% |
| AFL260116P00080000 | 2024-05-02 10:04AM EDT | 2026-01-16 | 6.80 | 6.40 | 6.70 | 0.00 | - | 1 | 17 | 18.46% |
© 2024 Yahoo. All rights reserved.