Aflac Incorporated (AFL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL240503C00079000 | 2024-04-23 11:16AM EDT | 79.00 | 5.20 | 3.60 | 6.10 | 0.00 | - | 1 | 2 | 171.19% |
| AFL240503C00080000 | 2024-05-01 1:36PM EDT | 80.00 | 5.00 | 2.90 | 6.10 | 0.00 | - | 16 | 332 | 105.47% |
| AFL240503C00081000 | 2024-05-02 3:01PM EDT | 81.00 | 3.40 | 1.15 | 3.50 | 0.00 | - | 105 | 126 | 88.28% |
| AFL240503C00082000 | 2024-05-02 11:38AM EDT | 82.00 | 0.90 | 1.20 | 2.90 | -2.20 | -70.97% | 82 | 9 | 97.36% |
| AFL240503C00083000 | 2024-05-02 3:59PM EDT | 83.00 | 1.05 | 1.05 | 2.20 | -1.60 | -60.38% | 54 | 263 | 58.59% |
| AFL240503C00084000 | 2024-05-02 3:53PM EDT | 84.00 | 0.57 | 0.40 | 0.55 | -1.58 | -73.49% | 163 | 302 | 30.18% |
| AFL240503C00085000 | 2024-05-02 3:39PM EDT | 85.00 | 0.25 | 0.05 | 0.15 | -1.08 | -81.20% | 139 | 517 | 27.54% |
| AFL240503C00086000 | 2024-05-02 3:49PM EDT | 86.00 | 0.05 | 0.00 | 0.15 | -0.80 | -94.12% | 68 | 234 | 42.77% |
| AFL240503C00087000 | 2024-05-02 9:33AM EDT | 87.00 | 0.06 | 0.00 | 0.10 | -0.59 | -90.77% | 2 | 147 | 50.39% |
| AFL240503C00088000 | 2024-05-02 1:42PM EDT | 88.00 | 0.04 | 0.00 | 0.05 | -0.36 | -90.00% | 4 | 384 | 53.52% |
| AFL240503C00089000 | 2024-05-02 11:23AM EDT | 89.00 | 0.01 | 0.00 | 0.05 | -0.23 | -95.83% | 15 | 209 | 56.25% |
| AFL240503C00090000 | 2024-05-02 2:50PM EDT | 90.00 | 0.04 | 0.00 | 0.05 | -0.04 | -50.00% | 5 | 99 | 65.63% |
| AFL240503C00091000 | 2024-05-01 3:10PM EDT | 91.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 74.22% |
| AFL240503C00092000 | 2024-05-01 3:15PM EDT | 92.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 144.53% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL240503P00070000 | 2024-05-01 3:23PM EDT | 70.00 | 0.58 | 0.00 | 0.10 | 0.00 | - | 1 | 56 | 170.31% |
| AFL240503P00074000 | 2024-04-22 11:26AM EDT | 74.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 190.23% |
| AFL240503P00075000 | 2024-05-01 12:30PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 24 | 30 | 101.56% |
| AFL240503P00076000 | 2024-05-02 9:49AM EDT | 76.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 21 | 91.41% |
| AFL240503P00077000 | 2024-05-01 3:27PM EDT | 77.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 39 | 41 | 117.97% |
| AFL240503P00078000 | 2024-05-02 9:36AM EDT | 78.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 3 | 918 | 71.09% |
| AFL240503P00079000 | 2024-05-01 3:55PM EDT | 79.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 52 | 54 | 60.94% |
| AFL240503P00080000 | 2024-05-02 10:52AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 197 | 1,481 | 50.00% |
| AFL240503P00081000 | 2024-05-02 11:50AM EDT | 81.00 | 0.08 | 0.00 | 0.15 | -0.17 | -68.00% | 552 | 734 | 59.57% |
| AFL240503P00082000 | 2024-05-02 12:57PM EDT | 82.00 | 0.05 | 0.00 | 0.10 | -0.45 | -90.00% | 50 | 100 | 39.65% |
| AFL240503P00083000 | 2024-05-02 3:39PM EDT | 83.00 | 0.10 | 0.05 | 0.20 | -0.73 | -87.95% | 164 | 761 | 33.01% |
| AFL240503P00084000 | 2024-05-02 3:59PM EDT | 84.00 | 0.50 | 0.00 | 0.50 | -0.70 | -58.33% | 427 | 2,746 | 29.59% |
| AFL240503P00085000 | 2024-05-02 3:21PM EDT | 85.00 | 0.80 | 1.00 | 1.15 | -0.86 | -51.81% | 40 | 103 | 30.57% |
| AFL240503P00086000 | 2024-05-02 1:34PM EDT | 86.00 | 2.55 | 0.65 | 3.00 | +0.45 | +21.43% | 6 | 60 | 104.69% |
© 2024 Yahoo. All rights reserved.