Aflac Incorporated (AFL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL240517C00050000 | 2024-01-16 12:04PM EDT | 50.00 | 32.94 | 27.90 | 31.90 | 0.00 | - | 1 | 1 | 0.00% |
| AFL240517C00055000 | 2023-10-26 3:43PM EDT | 55.00 | 24.00 | 28.30 | 29.90 | 0.00 | - | - | 0 | 0.00% |
| AFL240517C00060000 | 2024-05-15 3:11PM EDT | 60.00 | 27.40 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| AFL240517C00065000 | 2023-12-28 2:49PM EDT | 65.00 | 18.60 | 18.50 | 23.30 | 0.00 | - | 1 | 2 | 483.98% |
| AFL240517C00067500 | 2024-02-01 4:17PM EDT | 67.50 | 9.55 | 11.90 | 15.90 | 0.00 | - | 2 | 11 | 0.00% |
| AFL240517C00070000 | 2024-04-30 1:41PM EDT | 70.00 | 13.94 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| AFL240517C00072500 | 2024-05-15 10:27AM EDT | 72.50 | 14.10 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| AFL240517C00074000 | 2024-05-13 3:27PM EDT | 74.00 | 12.10 | 11.50 | 15.30 | 0.00 | - | 2 | 2 | 208.98% |
| AFL240517C00075000 | 2024-05-16 9:52AM EDT | 75.00 | 12.78 | 0.00 | 0.00 | 0.00 | - | 6 | 380 | 0.00% |
| AFL240517C00077500 | 2024-05-14 3:39PM EDT | 77.50 | 8.67 | 0.00 | 0.00 | 0.00 | - | 4 | 595 | 0.00% |
| AFL240517C00080000 | 2024-05-16 2:29PM EDT | 80.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 637 | 0.00% |
| AFL240517C00081000 | 2024-05-02 10:09AM EDT | 81.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| AFL240517C00082000 | 2024-05-06 10:06AM EDT | 82.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 4 | 152 | 0.00% |
| AFL240517C00082500 | 2024-05-16 2:36PM EDT | 82.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 14 | 2,243 | 0.00% |
| AFL240517C00083000 | 2024-05-13 11:22AM EDT | 83.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 3 | 75 | 0.00% |
| AFL240517C00084000 | 2024-05-16 9:36AM EDT | 84.00 | 3.98 | 0.00 | 0.00 | 0.00 | - | 2 | 327 | 0.00% |
| AFL240517C00085000 | 2024-05-16 3:17PM EDT | 85.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 81 | 1,537 | 0.00% |
| AFL240517C00086000 | 2024-05-15 11:03AM EDT | 86.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 625 | 0.00% |
| AFL240517C00087000 | 2024-05-16 3:31PM EDT | 87.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 14 | 1,710 | 0.00% |
| AFL240517C00087500 | 2024-05-16 3:48PM EDT | 87.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 602 | 1,834 | 3.13% |
| AFL240517C00088000 | 2024-05-16 12:41PM EDT | 88.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 8 | 39 | 6.25% |
| AFL240517C00090000 | 2024-05-13 12:44PM EDT | 90.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 1,521 | 12.50% |
| AFL240517C00091000 | 2024-05-01 1:39PM EDT | 91.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 16 | 25.00% |
| AFL240517C00092500 | 2024-04-11 1:13PM EDT | 92.50 | 0.06 | 0.00 | 1.35 | 0.00 | - | 1 | 73 | 132.81% |
| AFL240517C00093000 | 2024-04-22 10:02AM EDT | 93.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| AFL240517C00095000 | 2024-05-07 11:35AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 398 | 50.00% |
| AFL240517C00100000 | 2023-12-21 10:30AM EDT | 100.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 3 | 12 | 145.70% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL240517P00040000 | 2024-04-02 11:17AM EDT | 40.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 15 | 833.59% |
| AFL240517P00045000 | 2024-02-26 3:21PM EDT | 45.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 720.31% |
| AFL240517P00055000 | 2024-02-20 10:30AM EDT | 55.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 527.34% |
| AFL240517P00060000 | 2024-04-02 12:24PM EDT | 60.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 6 | 8 | 442.19% |
| AFL240517P00065000 | 2024-04-19 3:15PM EDT | 65.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| AFL240517P00067500 | 2024-04-22 9:30AM EDT | 67.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 50.00% |
| AFL240517P00070000 | 2024-05-15 9:58AM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 50.00% |
| AFL240517P00072000 | 2024-04-22 12:36PM EDT | 72.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| AFL240517P00072500 | 2024-05-07 9:40AM EDT | 72.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 40 | 167 | 50.00% |
| AFL240517P00075000 | 2024-05-13 9:36AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 372 | 50.00% |
| AFL240517P00077000 | 2024-05-13 10:12AM EDT | 77.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 125 | 50.00% |
| AFL240517P00077500 | 2024-05-14 9:30AM EDT | 77.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 658 | 50.00% |
| AFL240517P00078000 | 2024-05-09 9:32AM EDT | 78.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 50.00% |
| AFL240517P00079000 | 2024-05-13 12:32PM EDT | 79.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| AFL240517P00080000 | 2024-05-15 9:48AM EDT | 80.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 774 | 50.00% |
| AFL240517P00081000 | 2024-05-13 2:46PM EDT | 81.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 215 | 25.00% |
| AFL240517P00082000 | 2024-05-15 11:48AM EDT | 82.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 109 | 817 | 25.00% |
| AFL240517P00082500 | 2024-05-03 2:17PM EDT | 82.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 21 | 1,250 | 25.00% |
| AFL240517P00083000 | 2024-05-06 12:32PM EDT | 83.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 92 | 25.00% |
| AFL240517P00084000 | 2024-05-15 9:30AM EDT | 84.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 25.00% |
| AFL240517P00085000 | 2024-05-15 3:49PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 1,994 | 12.50% |
| AFL240517P00086000 | 2024-05-16 1:18PM EDT | 86.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 162 | 6.25% |
| AFL240517P00087000 | 2024-05-16 3:30PM EDT | 87.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 97 | 1.56% |
| AFL240517P00087500 | 2024-05-16 3:12PM EDT | 87.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 8 | 258 | 0.00% |
| AFL240517P00090000 | 2024-05-15 2:05PM EDT | 90.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AFL240517P00092500 | 2024-01-25 11:14AM EDT | 92.50 | 8.00 | 10.20 | 14.10 | 0.00 | - | 3 | 3 | 493.26% |
© 2024 Yahoo. All rights reserved.