Aflac Incorporated (AFL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL240621C00040000 | 2024-01-17 3:55PM EDT | 40.00 | 43.40 | 37.10 | 41.80 | 0.00 | - | 8 | 2 | 0.00% |
| AFL240621C00047500 | 2023-11-13 4:31PM EDT | 47.50 | 34.69 | 36.10 | 38.20 | 0.00 | - | 4 | 4 | 0.00% |
| AFL240621C00050000 | 2024-05-20 2:39PM EDT | 50.00 | 37.90 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 0.00% |
| AFL240621C00055000 | 2024-05-20 2:39PM EDT | 55.00 | 32.90 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 0.00% |
| AFL240621C00057500 | 2024-05-20 2:39PM EDT | 57.50 | 30.40 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 0.00% |
| AFL240621C00060000 | 2024-05-20 2:39PM EDT | 60.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 0.00% |
| AFL240621C00062500 | 2024-05-20 12:58PM EDT | 62.50 | 25.40 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| AFL240621C00065000 | 2024-05-20 2:39PM EDT | 65.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| AFL240621C00067500 | 2024-05-20 12:58PM EDT | 67.50 | 20.50 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| AFL240621C00070000 | 2024-05-20 12:58PM EDT | 70.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 120 | 1 | 0.00% |
| AFL240621C00072500 | 2024-04-11 11:47AM EDT | 72.50 | 9.30 | 12.00 | 15.00 | 0.00 | - | 1 | 109 | 0.00% |
| AFL240621C00075000 | 2024-05-16 10:21AM EDT | 75.00 | 13.45 | 10.10 | 14.10 | 0.00 | - | 5 | 0 | 155.37% |
| AFL240621C00077500 | 2024-05-20 12:02PM EDT | 77.50 | 10.78 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| AFL240621C00080000 | 2024-06-17 10:19AM EDT | 80.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 2 | 187 | 0.00% |
| AFL240621C00082500 | 2024-06-05 3:05PM EDT | 82.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 421 | 0.00% |
| AFL240621C00085000 | 2024-06-17 3:20PM EDT | 85.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 43 | 550 | 0.00% |
| AFL240621C00086000 | 2024-06-12 2:44PM EDT | 86.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 0.00% |
| AFL240621C00087000 | 2024-06-17 10:33AM EDT | 87.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 5 | 36 | 0.00% |
| AFL240621C00087500 | 2024-06-17 3:59PM EDT | 87.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 77 | 2,248 | 0.00% |
| AFL240621C00088000 | 2024-06-17 2:20PM EDT | 88.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 86 | 337 | 0.20% |
| AFL240621C00089000 | 2024-06-17 1:05PM EDT | 89.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 110 | 3.13% |
| AFL240621C00090000 | 2024-06-17 2:21PM EDT | 90.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 31 | 1,688 | 6.25% |
| AFL240621C00091000 | 2024-06-17 11:14AM EDT | 91.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 240 | 6.25% |
| AFL240621C00092000 | 2024-06-17 1:46PM EDT | 92.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 67 | 12.50% |
| AFL240621C00092500 | 2024-06-17 12:21PM EDT | 92.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 442 | 12.50% |
| AFL240621C00093000 | 2024-06-17 3:38PM EDT | 93.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 12.50% |
| AFL240621C00094000 | 2024-06-17 12:36PM EDT | 94.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 12.50% |
| AFL240621C00095000 | 2024-06-17 12:40PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 112 | 254 | 12.50% |
| AFL240621C00096000 | 2024-06-17 9:31AM EDT | 96.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 101 | 25.00% |
| AFL240621C00097000 | 2024-06-17 10:46AM EDT | 97.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 146 | 148 | 25.00% |
| AFL240621C00098000 | 2024-06-10 10:14AM EDT | 98.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| AFL240621C00100000 | 2023-10-17 11:20AM EDT | 100.00 | 0.45 | 0.25 | 0.35 | 0.00 | - | 1 | 2 | 86.52% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL240621P00032500 | 2024-03-07 3:32PM EDT | 32.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 3 | 519.92% |
| AFL240621P00035000 | 2024-02-21 2:00PM EDT | 35.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 50 | 484.38% |
| AFL240621P00037500 | 2023-03-21 11:24AM EDT | 37.50 | 1.25 | 0.00 | 3.30 | 0.00 | - | 3 | 8 | 626.17% |
| AFL240621P00040000 | 2024-01-29 12:30PM EDT | 40.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | - | 5 | 328.13% |
| AFL240621P00045000 | 2024-01-29 12:28PM EDT | 45.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 64 | 282.81% |
| AFL240621P00047500 | 2023-11-01 11:20AM EDT | 47.50 | 0.25 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 281.25% |
| AFL240621P00050000 | 2024-02-12 3:34PM EDT | 50.00 | 0.10 | 0.00 | 1.55 | 0.00 | - | 31 | 36 | 365.63% |
| AFL240621P00055000 | 2024-03-12 1:29PM EDT | 55.00 | 0.05 | 0.05 | 1.30 | 0.00 | - | 1 | 110 | 303.52% |
| AFL240621P00057500 | 2023-10-17 9:59AM EDT | 57.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| AFL240621P00060000 | 2024-04-17 1:54PM EDT | 60.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 121 | 225.20% |
| AFL240621P00062500 | 2024-05-02 9:57AM EDT | 62.50 | 0.10 | 0.00 | 2.10 | 0.00 | - | 1 | 245 | 263.28% |
| AFL240621P00065000 | 2024-04-12 9:51AM EDT | 65.00 | 0.29 | 0.00 | 0.20 | 0.00 | - | 1 | 135 | 145.31% |
| AFL240621P00067500 | 2024-05-21 3:33PM EDT | 67.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 222 | 50.00% |
| AFL240621P00070000 | 2024-06-17 2:40PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 911 | 50.00% |
| AFL240621P00072500 | 2024-06-04 9:30AM EDT | 72.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 1,309 | 50.00% |
| AFL240621P00075000 | 2024-05-24 9:53AM EDT | 75.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 618 | 25.00% |
| AFL240621P00076000 | 2024-06-14 10:29AM EDT | 76.00 | 0.05 | - | 0.00 | 0.00 | - | - | 2 | 25.00% |
| AFL240621P00077500 | 2024-06-12 9:30AM EDT | 77.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 604 | 25.00% |
| AFL240621P00080000 | 2024-06-17 2:40PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 674 | 25.00% |
| AFL240621P00082500 | 2024-06-11 3:51PM EDT | 82.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 608 | 12.50% |
| AFL240621P00083000 | 2024-06-11 3:33PM EDT | 83.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 98 | 107 | 12.50% |
| AFL240621P00084000 | 2024-06-12 1:09PM EDT | 84.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| AFL240621P00085000 | 2024-06-17 3:59PM EDT | 85.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 331 | 6.25% |
| AFL240621P00086000 | 2024-06-17 11:57AM EDT | 86.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 6.25% |
| AFL240621P00087000 | 2024-06-17 10:55AM EDT | 87.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 22 | 147 | 3.13% |
| AFL240621P00087500 | 2024-06-17 3:55PM EDT | 87.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 53 | 356 | 1.56% |
| AFL240621P00088000 | 2024-06-17 2:20PM EDT | 88.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 4 | 211 | 0.00% |
| AFL240621P00089000 | 2024-06-14 2:57PM EDT | 89.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 5 | 163 | 0.00% |
| AFL240621P00090000 | 2024-06-14 10:40AM EDT | 90.00 | 3.24 | 0.00 | 0.00 | 0.00 | - | 2 | 145 | 0.00% |
| AFL240621P00092500 | 2024-06-05 2:39PM EDT | 92.50 | 4.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AFL240621P00093000 | 2024-06-05 2:39PM EDT | 93.00 | 4.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AFL240621P00095000 | 2024-05-20 1:01PM EDT | 95.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.