Aflac Incorporated (AFL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL250117C00032500 | 2023-08-21 1:08PM EDT | 32.50 | 41.88 | 44.40 | 45.70 | 0.00 | - | 1 | 0 | 0.00% |
| AFL250117C00035000 | 2024-01-19 1:36PM EDT | 35.00 | 49.13 | 42.00 | 47.00 | 0.00 | - | 1 | 8 | 0.00% |
| AFL250117C00037500 | 2024-05-17 11:01AM EDT | 37.50 | 50.37 | 47.90 | 51.90 | 0.00 | - | 1 | 13 | 82.57% |
| AFL250117C00040000 | 2024-03-05 11:13AM EDT | 40.00 | 41.22 | 44.10 | 46.20 | 0.00 | - | 18 | 7 | 0.00% |
| AFL250117C00045000 | 2023-11-13 3:33PM EDT | 45.00 | 37.45 | 38.00 | 42.50 | 0.00 | - | 5 | 5 | 0.00% |
| AFL250117C00047500 | 2024-03-05 11:12AM EDT | 47.50 | 34.15 | 36.60 | 40.20 | 0.00 | - | 4 | 16 | 0.00% |
| AFL250117C00050000 | 2024-04-24 2:40PM EDT | 50.00 | 35.50 | 36.40 | 40.30 | 0.00 | - | 18 | 31 | 67.53% |
| AFL250117C00052500 | 2024-05-20 11:34AM EDT | 52.50 | 36.55 | 0.00 | 0.00 | 0.00 | - | 164 | 34 | 0.00% |
| AFL250117C00055000 | 2024-02-21 11:28AM EDT | 55.00 | 26.20 | 28.60 | 33.00 | 0.00 | - | 3 | 8 | 25.59% |
| AFL250117C00057500 | 2023-10-25 3:22PM EDT | 57.50 | 24.15 | 26.80 | 29.50 | 0.00 | - | 2 | 0 | 0.00% |
| AFL250117C00060000 | 2024-03-25 1:12PM EDT | 60.00 | 26.60 | 24.50 | 27.10 | 0.00 | - | 500 | 1,112 | 0.00% |
| AFL250117C00062500 | 2024-05-01 1:09PM EDT | 62.50 | 24.00 | 26.80 | 30.70 | 0.00 | - | 5 | 1,540 | 52.82% |
| AFL250117C00065000 | 2024-06-14 11:41AM EDT | 65.00 | 23.55 | 0.00 | 0.00 | 0.00 | - | 1 | 622 | 0.00% |
| AFL250117C00067500 | 2024-04-26 11:03AM EDT | 67.50 | 18.61 | 20.00 | 23.60 | 0.00 | - | 1 | 8 | 43.79% |
| AFL250117C00070000 | 2024-06-13 9:37AM EDT | 70.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,895 | 0.00% |
| AFL250117C00072500 | 2024-04-19 1:50PM EDT | 72.50 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 433 | 0.00% |
| AFL250117C00075000 | 2024-06-14 9:37AM EDT | 75.00 | 14.56 | 0.00 | 0.00 | 0.00 | - | 26 | 958 | 0.00% |
| AFL250117C00077500 | 2024-05-14 3:50PM EDT | 77.50 | 12.05 | 12.10 | 12.90 | 0.00 | - | 32 | 48 | 25.17% |
| AFL250117C00080000 | 2024-06-17 9:35AM EDT | 80.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1,204 | 0.00% |
| AFL250117C00082500 | 2024-05-20 3:14PM EDT | 82.50 | 9.30 | 0.00 | 0.00 | 0.00 | - | 3 | 318 | 0.00% |
| AFL250117C00085000 | 2024-06-17 9:35AM EDT | 85.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1,894 | 0.00% |
| AFL250117C00087500 | 2024-06-17 3:52PM EDT | 87.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | 8 | 553 | 0.00% |
| AFL250117C00090000 | 2024-06-14 2:36PM EDT | 90.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 5 | 2,648 | 0.78% |
| AFL250117C00092500 | 2024-06-13 1:46PM EDT | 92.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 73 | 237 | 1.56% |
| AFL250117C00095000 | 2024-06-11 2:13PM EDT | 95.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 110 | 1,774 | 3.13% |
| AFL250117C00097500 | 2024-06-17 1:00PM EDT | 97.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 3.13% |
| AFL250117C00100000 | 2024-06-14 11:48AM EDT | 100.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1,122 | 3.13% |
| AFL250117C00105000 | 2024-06-05 12:33PM EDT | 105.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 24 | 127 | 6.25% |
| AFL250117C00110000 | 2024-03-19 11:54AM EDT | 110.00 | 0.40 | 0.05 | 0.55 | 0.00 | - | 1 | 17 | 20.63% |
| AFL250117C00115000 | 2024-05-20 2:19PM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL250117P00030000 | 2024-05-22 9:30AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 25.00% |
| AFL250117P00032500 | 2023-10-10 3:30PM EDT | 32.50 | 0.20 | 0.05 | 0.55 | 0.00 | - | 2 | 13 | 68.36% |
| AFL250117P00035000 | 2023-10-26 2:50PM EDT | 35.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 5 | 66.21% |
| AFL250117P00037500 | 2023-09-26 10:14AM EDT | 37.50 | 0.30 | 0.35 | 0.65 | 0.00 | - | 1 | 12 | 65.14% |
| AFL250117P00040000 | 2023-10-10 3:29PM EDT | 40.00 | 0.41 | 0.20 | 1.40 | 0.00 | - | 2 | 9 | 66.97% |
| AFL250117P00042500 | 2023-03-10 1:29PM EDT | 42.50 | 1.65 | 0.90 | 3.10 | 0.00 | - | - | 1 | 78.98% |
| AFL250117P00045000 | 2024-04-01 11:25AM EDT | 45.00 | 0.31 | 0.00 | 0.90 | 0.00 | - | 1 | 67 | 51.56% |
| AFL250117P00047500 | 2023-10-03 9:41AM EDT | 47.50 | 0.90 | 0.30 | 0.85 | 0.00 | - | 1 | 40 | 50.39% |
| AFL250117P00050000 | 2024-02-02 10:59AM EDT | 50.00 | 0.70 | 0.20 | 0.75 | 0.00 | - | 1 | 403 | 49.61% |
| AFL250117P00052500 | 2024-06-13 1:39PM EDT | 52.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2,007 | 12.50% |
| AFL250117P00055000 | 2023-09-21 12:00PM EDT | 55.00 | 1.45 | 1.45 | 1.65 | 0.00 | - | 24 | 45 | 51.53% |
| AFL250117P00057500 | 2024-06-03 2:53PM EDT | 57.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 12.50% |
| AFL250117P00060000 | 2024-04-30 11:52AM EDT | 60.00 | 0.75 | 0.35 | 0.00 | 0.00 | - | 2 | 2,755 | 12.50% |
| AFL250117P00062500 | 2024-03-20 9:35AM EDT | 62.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1 | 1,703 | 12.50% |
| AFL250117P00065000 | 2024-05-01 3:02PM EDT | 65.00 | 1.04 | 0.10 | 0.60 | 0.00 | - | 1 | 197 | 28.27% |
| AFL250117P00067500 | 2024-05-17 11:41AM EDT | 67.50 | 0.68 | 0.55 | 0.70 | 0.00 | - | 1 | 913 | 26.49% |
| AFL250117P00070000 | 2024-06-03 9:36AM EDT | 70.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1,297 | 6.25% |
| AFL250117P00072500 | 2024-06-10 3:44PM EDT | 72.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 27 | 702 | 6.25% |
| AFL250117P00075000 | 2024-06-10 3:29PM EDT | 75.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,688 | 6.25% |
| AFL250117P00077500 | 2024-06-11 1:14PM EDT | 77.50 | 1.58 | 0.00 | 0.00 | 0.00 | - | 2 | 254 | 3.13% |
| AFL250117P00080000 | 2024-06-03 11:12AM EDT | 80.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 334 | 3.13% |
| AFL250117P00082500 | 2024-06-05 11:13AM EDT | 82.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 147 | 1.56% |
| AFL250117P00085000 | 2024-06-11 2:19PM EDT | 85.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 392 | 551 | 1.56% |
| AFL250117P00087500 | 2024-06-11 9:45AM EDT | 87.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 370 | 0.20% |
| AFL250117P00090000 | 2024-06-04 9:30AM EDT | 90.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 367 | 0.00% |
| AFL250117P00092500 | 2024-03-14 11:20AM EDT | 92.50 | 10.50 | 13.00 | 15.20 | 0.00 | - | 2 | 2 | 46.72% |
| AFL250117P00095000 | 2024-05-30 9:56AM EDT | 95.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 139 | 0.00% |
| AFL250117P00100000 | 2023-11-27 12:59PM EDT | 100.00 | 17.50 | 15.50 | 20.50 | 0.00 | - | 1 | 4 | 47.87% |
| AFL250117P00105000 | 2023-11-08 11:05AM EDT | 105.00 | 24.40 | 20.00 | 24.90 | 0.00 | - | - | 0 | 50.85% |
| AFL250117P00120000 | 2023-11-08 11:48AM EDT | 120.00 | 39.50 | 35.10 | 39.90 | 0.00 | - | 1 | 1 | 53.88% |
© 2024 Yahoo. All rights reserved.