Aflac Incorporated (AFL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL240816C00060000 | 2024-04-16 9:56AM EDT | 60.00 | 21.30 | 26.20 | 30.30 | 0.00 | - | 4 | 14 | 59.84% |
| AFL240816C00065000 | 2024-02-01 3:48PM EDT | 65.00 | 12.50 | 15.40 | 18.80 | 0.00 | - | 1 | 2 | 0.00% |
| AFL240816C00067500 | 2024-02-13 12:21PM EDT | 67.50 | 12.48 | 16.90 | 19.00 | 0.00 | - | 1 | 2 | 0.00% |
| AFL240816C00070000 | 2024-04-26 11:56AM EDT | 70.00 | 14.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AFL240816C00072500 | 2024-02-13 11:32AM EDT | 72.50 | 8.10 | 12.90 | 13.30 | 0.00 | - | 2 | 31 | 0.00% |
| AFL240816C00075000 | 2024-05-08 9:57AM EDT | 75.00 | 10.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AFL240816C00077500 | 2024-05-10 2:51PM EDT | 77.50 | 9.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AFL240816C00080000 | 2024-05-16 11:52AM EDT | 80.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AFL240816C00082500 | 2024-05-16 10:03AM EDT | 82.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AFL240816C00085000 | 2024-05-16 3:49PM EDT | 85.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AFL240816C00087500 | 2024-05-16 2:07PM EDT | 87.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.20% |
| AFL240816C00090000 | 2024-05-16 2:01PM EDT | 90.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 1.56% |
| AFL240816C00092500 | 2024-05-16 1:15PM EDT | 92.50 | 1.22 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 3.13% |
| AFL240816C00095000 | 2024-05-16 9:30AM EDT | 95.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| AFL240816C00100000 | 2024-05-01 2:39PM EDT | 100.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 6.25% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL240816P00040000 | 2024-04-19 10:55AM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AFL240816P00055000 | 2024-01-22 3:36PM EDT | 55.00 | 0.24 | 0.10 | 0.45 | 0.00 | - | - | 2 | 51.76% |
| AFL240816P00060000 | 2024-04-02 12:26PM EDT | 60.00 | 0.33 | 0.05 | 0.75 | 0.00 | - | 2 | 24 | 53.96% |
| AFL240816P00065000 | 2024-02-21 1:44PM EDT | 65.00 | 0.75 | 0.25 | 0.40 | 0.00 | - | 1 | 40 | 38.31% |
| AFL240816P00067500 | 2024-04-18 1:24PM EDT | 67.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AFL240816P00070000 | 2024-05-08 1:45PM EDT | 70.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AFL240816P00072500 | 2024-05-08 11:33AM EDT | 72.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AFL240816P00075000 | 2024-05-15 3:49PM EDT | 75.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AFL240816P00077500 | 2024-05-06 12:33PM EDT | 77.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AFL240816P00080000 | 2024-05-16 1:01PM EDT | 80.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AFL240816P00082500 | 2024-05-16 12:58PM EDT | 82.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AFL240816P00085000 | 2024-05-16 12:57PM EDT | 85.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| AFL240816P00087500 | 2024-05-16 3:07PM EDT | 87.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AFL240816P00090000 | 2024-05-16 1:09PM EDT | 90.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| AFL240816P00092500 | 2024-04-16 3:40PM EDT | 92.50 | 12.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AFL240816P00095000 | 2024-03-28 10:27AM EDT | 95.00 | 9.20 | 9.20 | 14.00 | 0.00 | - | 1 | 1 | 52.61% |
© 2024 Yahoo. All rights reserved.