Aflac Incorporated (AFL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL250221C00082500 | 2024-09-20 3:12PM EDT | 82.50 | 26.40 | 27.50 | 31.60 | 0.00 | - | 1 | 5 | 54.02% |
| AFL250221C00085000 | 2024-08-26 9:54AM EDT | 85.00 | 24.80 | 26.40 | 26.80 | 0.00 | - | - | 1 | 34.84% |
| AFL250221C00087500 | 2024-08-29 11:54AM EDT | 87.50 | 24.30 | 24.60 | 26.90 | 0.00 | - | 6 | 6 | 48.32% |
| AFL250221C00090000 | 2024-09-09 11:30AM EDT | 90.00 | 21.88 | 22.30 | 24.60 | 0.00 | - | 1 | 24 | 45.70% |
| AFL250221C00092500 | 2024-09-09 10:40AM EDT | 92.50 | 19.60 | 20.10 | 22.30 | 0.00 | - | 8 | 19 | 43.02% |
| AFL250221C00095000 | 2024-09-24 3:58PM EDT | 95.00 | 16.85 | 18.00 | 20.10 | 0.00 | - | 1 | 84 | 40.74% |
| AFL250221C00097500 | 2024-09-26 10:15AM EDT | 97.50 | 15.29 | 15.80 | 16.10 | 0.00 | - | 10 | 134 | 30.12% |
| AFL250221C00100000 | 2024-09-24 1:29PM EDT | 100.00 | 12.65 | 13.70 | 15.60 | 0.00 | - | 1 | 97 | 35.35% |
| AFL250221C00105000 | 2024-09-26 10:15AM EDT | 105.00 | 9.45 | 9.90 | 10.30 | 0.00 | - | 10 | 514 | 26.36% |
| AFL250221C00110000 | 2024-09-27 12:44PM EDT | 110.00 | 6.90 | 6.70 | 7.00 | +0.30 | +4.55% | 1,004 | 878 | 24.10% |
| AFL250221C00115000 | 2024-09-23 3:07PM EDT | 115.00 | 3.87 | 4.20 | 4.50 | 0.00 | - | 4 | 294 | 22.74% |
| AFL250221C00120000 | 2024-09-23 12:38PM EDT | 120.00 | 2.10 | 2.45 | 2.60 | 0.00 | - | 4 | 97 | 21.34% |
| AFL250221C00125000 | 2024-09-24 3:43PM EDT | 125.00 | 1.01 | 1.30 | 1.45 | 0.00 | - | 5 | 154 | 20.72% |
| AFL250221C00130000 | 2024-09-19 2:12PM EDT | 130.00 | 0.45 | 0.60 | 0.80 | 0.00 | - | - | 1 | 20.57% |
| AFL250221C00135000 | 2024-09-03 3:10PM EDT | 135.00 | 0.45 | 0.25 | 0.50 | 0.00 | - | - | 2 | 21.27% |
| AFL250221C00140000 | 2024-08-28 10:55AM EDT | 140.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 26.49% |
Putsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL250221P00045000 | 2024-09-17 9:30AM EDT | 45.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 75.29% |
| AFL250221P00070000 | 2024-07-15 3:05PM EDT | 70.00 | 0.50 | 0.15 | 1.70 | 0.00 | - | 1 | 4 | 50.17% |
| AFL250221P00075000 | 2024-08-22 1:30PM EDT | 75.00 | 0.50 | 0.15 | 0.80 | 0.00 | - | 1 | 41 | 42.41% |
| AFL250221P00080000 | 2024-09-20 3:51PM EDT | 80.00 | 0.55 | 0.35 | 0.60 | 0.00 | - | 40 | 50 | 34.23% |
| AFL250221P00082500 | 2024-08-20 12:18PM EDT | 82.50 | 0.87 | 0.55 | 0.70 | 0.00 | - | 1 | 4 | 32.76% |
| AFL250221P00085000 | 2024-08-22 9:31AM EDT | 85.00 | 0.95 | 0.60 | 0.75 | 0.00 | - | 1 | 6 | 30.62% |
| AFL250221P00087500 | 2024-09-20 3:50PM EDT | 87.50 | 0.90 | 0.65 | 0.85 | 0.00 | - | 10 | 14 | 28.91% |
| AFL250221P00090000 | 2024-09-23 3:13PM EDT | 90.00 | 0.90 | 0.80 | 1.00 | 0.00 | - | 10 | 112 | 27.49% |
| AFL250221P00092500 | 2024-08-01 10:57AM EDT | 92.50 | 2.05 | 1.10 | 1.40 | 0.00 | - | - | 4 | 27.58% |
| AFL250221P00095000 | 2024-09-23 1:06PM EDT | 95.00 | 1.45 | 1.30 | 1.50 | 0.00 | - | 11 | 163 | 25.31% |
| AFL250221P00097500 | 2024-09-20 1:49PM EDT | 97.50 | 2.00 | 1.65 | 1.85 | 0.00 | - | 20 | 175 | 24.30% |
| AFL250221P00100000 | 2024-08-29 10:24AM EDT | 100.00 | 2.40 | 1.40 | 2.25 | 0.00 | - | 24 | 59 | 23.18% |
| AFL250221P00105000 | 2024-09-06 2:19PM EDT | 105.00 | 4.50 | 3.20 | 3.50 | 0.00 | - | 15 | 53 | 21.64% |
| AFL250221P00110000 | 2024-09-18 10:15AM EDT | 110.00 | 5.70 | 4.90 | 5.20 | 0.00 | - | 1 | 138 | 19.75% |
| AFL250221P00115000 | 2024-09-05 11:37AM EDT | 115.00 | 9.00 | 7.40 | 7.70 | 0.00 | - | 18 | 41 | 18.30% |
| AFL250221P00125000 | 2024-08-26 10:11AM EDT | 125.00 | 17.10 | 14.80 | 16.60 | 0.00 | - | 13 | 4 | 24.37% |
© 2024 Yahoo. All rights reserved.