Aflac Incorporated (AFL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL260116C00040000 | 2024-04-22 9:46AM EDT | 40.00 | 43.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AFL260116C00045000 | 2024-05-20 9:55AM EDT | 45.00 | 44.18 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| AFL260116C00047500 | 2024-03-21 9:38AM EDT | 47.50 | 39.00 | 35.00 | 39.90 | 0.00 | - | - | 1 | 0.00% |
| AFL260116C00050000 | 2024-05-20 9:49AM EDT | 50.00 | 39.83 | 0.00 | 0.00 | 0.00 | - | 12 | 15 | 0.00% |
| AFL260116C00055000 | 2024-05-20 11:34AM EDT | 55.00 | 35.46 | 0.00 | 0.00 | 0.00 | - | 164 | 166 | 0.00% |
| AFL260116C00060000 | 2024-06-13 10:14AM EDT | 60.00 | 30.89 | 0.00 | 0.00 | 0.00 | - | 10 | 42 | 0.00% |
| AFL260116C00065000 | 2024-05-17 1:44PM EDT | 65.00 | 27.00 | 23.50 | 28.40 | 0.00 | - | 8 | 27 | 37.14% |
| AFL260116C00067500 | 2024-02-01 12:17PM EDT | 67.50 | 14.90 | 18.50 | 19.10 | 0.00 | - | 1 | 45 | 0.00% |
| AFL260116C00070000 | 2024-06-13 10:14AM EDT | 70.00 | 21.39 | 0.00 | 0.00 | 0.00 | - | 11 | 140 | 0.00% |
| AFL260116C00072500 | 2024-02-06 12:16PM EDT | 72.50 | 12.60 | 16.50 | 17.10 | 0.00 | - | 8 | 68 | 16.74% |
| AFL260116C00075000 | 2024-02-09 12:04PM EDT | 75.00 | 11.82 | 14.80 | 16.80 | 0.00 | - | 1 | 28 | 21.73% |
| AFL260116C00077500 | 2024-06-11 10:01AM EDT | 77.50 | 17.00 | 0.00 | 0.00 | 0.00 | - | 6 | 68 | 0.00% |
| AFL260116C00080000 | 2024-03-15 9:43AM EDT | 80.00 | 13.30 | 11.00 | 11.40 | 0.00 | - | 2 | 20 | 15.86% |
| AFL260116C00082500 | 2024-06-13 9:51AM EDT | 82.50 | 13.55 | 0.00 | 0.00 | 0.00 | - | 5 | 65 | 0.00% |
| AFL260116C00085000 | 2024-06-04 9:39AM EDT | 85.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 3 | 127 | 0.00% |
| AFL260116C00087500 | 2024-06-05 10:01AM EDT | 87.50 | 12.20 | 0.00 | 0.00 | 0.00 | - | 12 | 62 | 0.00% |
| AFL260116C00090000 | 2024-06-07 12:04PM EDT | 90.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 0.39% |
| AFL260116C00092500 | 2024-06-13 1:56PM EDT | 92.50 | 8.20 | 0.00 | 0.00 | 0.00 | - | 322 | 329 | 0.78% |
| AFL260116C00095000 | 2024-05-22 12:51PM EDT | 95.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 7 | 56 | 1.56% |
| AFL260116C00097500 | 2024-06-11 2:20PM EDT | 97.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 1.56% |
| AFL260116C00100000 | 2024-06-14 1:49PM EDT | 100.00 | 4.72 | 0.00 | 0.00 | 0.00 | - | 3 | 1,915 | 3.13% |
| AFL260116C00105000 | 2024-06-17 12:24PM EDT | 105.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 3.13% |
| AFL260116C00110000 | 2024-05-30 2:13PM EDT | 110.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 100 | 320 | 3.13% |
| AFL260116C00115000 | 2024-02-26 10:32AM EDT | 115.00 | 0.80 | 1.35 | 1.60 | 0.00 | - | 1 | 200 | 19.09% |
| AFL260116C00120000 | 2024-02-07 10:43AM EDT | 120.00 | 0.40 | 0.35 | 1.00 | 0.00 | - | - | 5 | 18.46% |
| AFL260116C00125000 | 2024-05-20 1:20PM EDT | 125.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 6.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL260116P00040000 | 2023-12-28 10:30AM EDT | 40.00 | 1.00 | 0.45 | 1.10 | 0.00 | - | 1 | 21 | 43.87% |
| AFL260116P00042500 | 2024-02-12 4:29PM EDT | 42.50 | 0.96 | 0.45 | 1.15 | 0.00 | - | 5 | 10 | 41.41% |
| AFL260116P00045000 | 2024-05-29 1:47PM EDT | 45.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 5 | 49 | 12.50% |
| AFL260116P00047500 | 2024-04-01 1:16PM EDT | 47.50 | 0.90 | 0.85 | 1.10 | 0.00 | - | 6 | 11 | 35.60% |
| AFL260116P00050000 | 2024-06-13 10:47AM EDT | 50.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 10 | 310 | 12.50% |
| AFL260116P00055000 | 2024-03-18 11:41AM EDT | 55.00 | 1.40 | 1.70 | 1.90 | 0.00 | - | 11 | 17 | 33.35% |
| AFL260116P00060000 | 2024-06-05 11:33AM EDT | 60.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 4 | 121 | 6.25% |
| AFL260116P00065000 | 2024-05-08 10:03AM EDT | 65.00 | 2.40 | 1.50 | 2.20 | 0.00 | - | 1 | 132 | 25.37% |
| AFL260116P00067500 | 2024-06-05 11:51AM EDT | 67.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 6.25% |
| AFL260116P00070000 | 2024-05-30 1:18PM EDT | 70.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 5 | 29 | 3.13% |
| AFL260116P00072500 | 2024-05-31 3:46PM EDT | 72.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 3.13% |
| AFL260116P00075000 | 2024-05-23 12:11PM EDT | 75.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 3.13% |
| AFL260116P00077500 | 2024-05-20 1:47PM EDT | 77.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 3.13% |
| AFL260116P00080000 | 2024-06-11 12:40PM EDT | 80.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 1.56% |
| AFL260116P00082500 | 2024-06-10 12:54PM EDT | 82.50 | 5.21 | 0.00 | 0.00 | 0.00 | - | 10 | 46 | 1.56% |
| AFL260116P00085000 | 2024-06-04 9:37AM EDT | 85.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 0.78% |
| AFL260116P00087500 | 2024-06-04 9:34AM EDT | 87.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.10% |
| AFL260116P00090000 | 2024-05-22 12:26PM EDT | 90.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | - | 26 | 0.00% |
| AFL260116P00092500 | 2024-06-13 1:56PM EDT | 92.50 | 9.78 | 0.00 | 0.00 | 0.00 | - | 322 | 322 | 0.00% |
| AFL260116P00095000 | 2024-02-22 3:08PM EDT | 95.00 | 15.70 | 11.70 | 13.30 | 0.00 | - | 1 | 1 | 20.47% |
© 2024 Yahoo. All rights reserved.