Aflac Incorporated (AFL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL240419C00075000 | 2024-04-18 1:06PM EDT | 75.00 | 6.08 | 6.30 | 10.30 | 0.00 | - | 1 | 3 | 111.72% |
| AFL240419C00077500 | 2024-04-11 1:41PM EDT | 77.50 | 2.95 | 3.80 | 7.80 | 0.00 | - | 1 | 20 | 82.03% |
| AFL240419C00078000 | 2024-04-19 3:17PM EDT | 78.00 | 5.30 | 3.30 | 7.30 | +2.22 | +72.08% | 9 | 9 | 76.17% |
| AFL240419C00079000 | 2024-04-19 1:29PM EDT | 79.00 | 4.00 | 2.10 | 6.30 | +2.34 | +140.96% | 3 | 9 | 225.59% |
| AFL240419C00080000 | 2024-04-19 12:02PM EDT | 80.00 | 2.83 | 1.20 | 5.00 | +2.13 | +304.29% | 11 | 245 | 183.30% |
| AFL240419C00081000 | 2024-04-19 3:14PM EDT | 81.00 | 2.45 | 0.35 | 4.30 | +2.16 | +744.83% | 12 | 43 | 178.32% |
| AFL240419C00082000 | 2024-04-19 3:30PM EDT | 82.00 | 1.67 | 0.10 | 3.20 | +1.52 | +1,013.33% | 12 | 48 | 52.44% |
| AFL240419C00082500 | 2024-04-19 3:25PM EDT | 82.50 | 0.82 | 0.10 | 2.10 | +0.77 | +1,540.00% | 64 | 207 | 98.83% |
| AFL240419C00083000 | 2024-04-15 10:48AM EDT | 83.00 | 0.24 | 0.05 | 1.10 | +0.11 | +84.62% | 1 | 38 | 56.54% |
| AFL240419C00084000 | 2024-04-19 3:07PM EDT | 84.00 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 1 | 66 | 16.21% |
| AFL240419C00085000 | 2024-04-18 3:15PM EDT | 85.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 23 | 1,468 | 29.30% |
| AFL240419C00086000 | 2024-04-12 2:22PM EDT | 86.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 65 | 41.02% |
| AFL240419C00087000 | 2024-04-09 11:06AM EDT | 87.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 23 | 90.04% |
| AFL240419C00087500 | 2024-04-19 12:51PM EDT | 87.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 12 | 201 | 50.39% |
| AFL240419C00088000 | 2024-04-09 3:51PM EDT | 88.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 65 | 55.08% |
| AFL240419C00089000 | 2024-04-16 11:34AM EDT | 89.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 189 | 64.06% |
| AFL240419C00090000 | 2024-04-02 10:07AM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 79 | 73.44% |
| AFL240419C00091000 | 2024-03-19 2:24PM EDT | 91.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 143.36% |
| AFL240419C00093000 | 2024-03-18 11:57AM EDT | 93.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 20 | 20 | 167.19% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL240419P00065000 | 2024-02-21 2:53PM EDT | 65.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 319.14% |
| AFL240419P00072500 | 2024-03-06 10:40AM EDT | 72.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| AFL240419P00073000 | 2024-04-12 12:11PM EDT | 73.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 188 | 188 | 115.63% |
| AFL240419P00075000 | 2024-04-04 11:24AM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 164.65% |
| AFL240419P00076000 | 2024-04-16 10:12AM EDT | 76.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 981 | 149.22% |
| AFL240419P00077000 | 2024-04-11 3:58PM EDT | 77.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 337 | 133.59% |
| AFL240419P00077500 | 2024-04-17 9:44AM EDT | 77.50 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 105 | 114.45% |
| AFL240419P00078000 | 2024-04-15 9:37AM EDT | 78.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 4 | 59 | 117.97% |
| AFL240419P00079000 | 2024-04-19 11:53AM EDT | 79.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 209 | 52.34% |
| AFL240419P00080000 | 2024-04-19 9:44AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | -0.43 | -89.58% | 1 | 169 | 48.05% |
| AFL240419P00081000 | 2024-04-18 1:24PM EDT | 81.00 | 0.56 | 0.00 | 0.05 | 0.00 | - | 8 | 83 | 35.55% |
| AFL240419P00082000 | 2024-04-19 10:43AM EDT | 82.00 | 0.10 | 0.00 | 0.05 | -1.13 | -91.87% | 10 | 66 | 22.85% |
| AFL240419P00082500 | 2024-04-19 11:50AM EDT | 82.50 | 0.04 | 0.00 | 0.05 | -2.58 | -98.47% | 13 | 57 | 15.82% |
| AFL240419P00083000 | 2024-04-19 2:09PM EDT | 83.00 | 0.10 | 0.00 | 0.05 | -2.70 | -96.43% | 11 | 15 | 7.81% |
| AFL240419P00084000 | 2024-04-19 3:23PM EDT | 84.00 | 0.65 | 0.40 | 2.00 | -4.15 | -86.46% | 1 | 29 | 90.82% |
| AFL240419P00085000 | 2024-04-18 3:28PM EDT | 85.00 | 4.00 | 0.85 | 1.90 | 0.00 | - | 1 | 27 | 38.48% |
| AFL240419P00086000 | 2024-04-10 10:04AM EDT | 86.00 | 3.00 | 0.75 | 4.70 | 0.00 | - | 20 | 0 | 176.76% |
| AFL240419P00087000 | 2024-04-17 2:44PM EDT | 87.00 | 7.10 | 1.80 | 5.70 | 0.00 | - | 23 | 7 | 196.88% |
| AFL240419P00087500 | 2024-04-17 3:11PM EDT | 87.50 | 8.70 | 2.25 | 6.20 | 0.00 | - | 7 | 3 | 206.45% |
| AFL240419P00088000 | 2024-04-09 12:18PM EDT | 88.00 | 5.12 | 2.95 | 6.70 | 0.00 | - | 2 | 0 | 63.28% |
| AFL240419P00090000 | 2024-04-17 3:22PM EDT | 90.00 | 10.20 | 4.70 | 8.70 | 0.00 | - | 2 | 0 | 250.98% |
© 2024 Yahoo. All rights reserved.