Aflac Incorporated (AFL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:20PM EDT. Market open.
Strike:85.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL240503C00085000 | 2024-05-03 11:46AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.10 | -0.20 | -83.33% | 9 | 464 | 43.36% |
| AFL240510C00085000 | 2024-05-03 9:57AM EDT | 2024-05-10 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 30 | 17.33% |
| AFL240517C00085000 | 2024-05-03 10:53AM EDT | 2024-05-17 | 0.22 | 0.20 | 0.30 | -0.28 | -56.00% | 123 | 2,190 | 16.19% |
| AFL240531C00085000 | 2024-05-01 3:45PM EDT | 2024-05-31 | 1.90 | 0.40 | 0.55 | 0.00 | - | 1 | 6 | 15.14% |
| AFL240621C00085000 | 2024-05-03 11:48AM EDT | 2024-06-21 | 0.93 | 0.90 | 1.00 | -0.52 | -35.86% | 25 | 867 | 15.80% |
| AFL240816C00085000 | 2024-05-03 11:17AM EDT | 2024-08-16 | 2.50 | 2.45 | 2.65 | -1.20 | -32.43% | 4 | 260 | 20.58% |
| AFL241115C00085000 | 2024-04-30 10:53AM EDT | 2024-11-15 | 5.50 | 4.20 | 4.40 | 0.00 | - | 43 | 44 | 22.39% |
| AFL250117C00085000 | 2024-05-02 12:40PM EDT | 2025-01-17 | 5.81 | 5.10 | 5.30 | 0.00 | - | 4 | 1,899 | 22.72% |
| AFL250620C00085000 | 2024-05-02 9:37AM EDT | 2025-06-20 | 6.50 | 7.00 | 7.30 | 0.00 | - | 5 | 153 | 23.70% |
| AFL251219C00085000 | 2024-04-11 10:16AM EDT | 2025-12-19 | 8.50 | 8.60 | 9.20 | 0.00 | - | 5 | 15 | 24.27% |
| AFL260116C00085000 | 2024-03-22 10:28AM EDT | 2026-01-16 | 10.92 | 10.00 | 10.50 | 0.00 | - | 1 | 116 | 26.74% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL240503P00085000 | 2024-05-02 3:21PM EDT | 2024-05-03 | 0.80 | 2.35 | 2.55 | 0.00 | - | 40 | 75 | 53.91% |
| AFL240517P00085000 | 2024-05-03 12:04PM EDT | 2024-05-17 | 2.67 | 2.55 | 2.75 | +1.19 | +80.41% | 41 | 1,987 | 18.21% |
| AFL240621P00085000 | 2024-05-03 10:33AM EDT | 2024-06-21 | 3.40 | 3.30 | 3.60 | +0.40 | +13.33% | 14 | 213 | 18.04% |
| AFL240816P00085000 | 2024-05-01 12:25PM EDT | 2024-08-16 | 3.70 | 4.30 | 4.50 | 0.00 | - | 2 | 117 | 17.71% |
| AFL241115P00085000 | 2024-05-02 1:58PM EDT | 2024-11-15 | 5.20 | 5.50 | 5.80 | 0.00 | - | 1 | 9 | 18.46% |
| AFL250117P00085000 | 2024-04-04 2:36PM EDT | 2025-01-17 | 5.40 | 6.10 | 6.30 | 0.00 | - | 1 | 176 | 17.88% |
| AFL250620P00085000 | 2024-03-14 9:53AM EDT | 2025-06-20 | 7.10 | 8.80 | 9.30 | 0.00 | - | 1 | 1 | 22.74% |
| AFL251219P00085000 | 2024-04-22 10:49AM EDT | 2025-12-19 | 8.40 | 8.10 | 8.80 | 0.00 | - | 1 | 5 | 17.77% |
| AFL260116P00085000 | 2024-04-11 12:08PM EDT | 2026-01-16 | 9.67 | 8.50 | 8.70 | 0.00 | - | 1 | 7 | 17.13% |
© 2024 Yahoo. All rights reserved.