Aflac Incorporated (AFL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:30AM EDT. Market open.
Strike:90.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL240503C00090000 | 2024-05-02 2:50PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 95 | 81.25% |
| AFL240510C00090000 | 2024-05-01 3:21PM EDT | 2024-05-10 | 0.20 | 0.00 | 2.15 | 0.00 | - | 22 | 23 | 73.14% |
| AFL240517C00090000 | 2024-05-01 3:28PM EDT | 2024-05-17 | 0.30 | 0.00 | 0.55 | 0.00 | - | 6 | 1,548 | 41.80% |
| AFL240524C00090000 | 2024-04-12 12:55PM EDT | 2024-05-24 | 0.16 | 0.00 | 2.15 | 0.00 | - | 25 | 25 | 60.43% |
| AFL240531C00090000 | 2024-04-30 2:00PM EDT | 2024-05-31 | 0.15 | 0.00 | 0.20 | -0.10 | -40.00% | 2 | 7 | 22.56% |
| AFL240621C00090000 | 2024-05-03 10:55AM EDT | 2024-06-21 | 0.14 | 0.05 | 0.15 | +0.09 | +180.00% | 40 | 1,053 | 16.07% |
| AFL240816C00090000 | 2024-05-02 10:34AM EDT | 2024-08-16 | 0.90 | 0.85 | 1.00 | 0.00 | - | 4 | 225 | 19.51% |
| AFL241115C00090000 | 2024-05-03 10:54AM EDT | 2024-11-15 | 2.17 | 2.20 | 2.35 | -0.53 | -19.63% | 40 | 10 | 21.13% |
| AFL250117C00090000 | 2024-05-02 2:44PM EDT | 2025-01-17 | 3.98 | 2.90 | 3.10 | 0.00 | - | 2 | 2,206 | 21.39% |
| AFL250620C00090000 | 2024-04-18 3:15PM EDT | 2025-06-20 | 4.70 | 4.60 | 4.90 | 0.00 | - | 1 | 68 | 22.37% |
| AFL251219C00090000 | 2024-04-05 10:31AM EDT | 2025-12-19 | 8.10 | 6.20 | 7.20 | 0.00 | - | 1 | 92 | 24.23% |
| AFL260116C00090000 | 2024-03-13 3:44PM EDT | 2026-01-16 | 8.20 | 6.30 | 7.40 | 0.00 | - | 1 | 22 | 24.14% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL240517P00090000 | 2024-05-03 10:51AM EDT | 2024-05-17 | 7.70 | 7.60 | 8.20 | +1.45 | +23.20% | 5 | 54 | 41.31% |
| AFL240621P00090000 | 2024-04-05 2:36PM EDT | 2024-06-21 | 5.60 | 7.90 | 8.50 | 0.00 | - | 34 | 64 | 26.47% |
| AFL240816P00090000 | 2024-05-02 10:20AM EDT | 2024-08-16 | 8.50 | 7.70 | 8.50 | 0.00 | - | 25 | 74 | 18.18% |
| AFL241115P00090000 | 2024-05-02 10:08AM EDT | 2024-11-15 | 9.30 | 7.60 | 9.10 | 0.00 | - | 4 | 19 | 16.66% |
| AFL250117P00090000 | 2024-04-08 12:36PM EDT | 2025-01-17 | 7.50 | 9.30 | 9.60 | 0.00 | - | 1 | 68 | 16.68% |
© 2024 Yahoo. All rights reserved.