Aflac Incorporated (AFL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:11AM EDT. Market open.
Strike:75.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL240510C00075000 | 2024-04-09 2:29PM EDT | 2024-05-10 | 8.46 | 4.70 | 8.80 | 0.00 | - | 2 | 2 | 93.16% |
| AFL240517C00075000 | 2024-04-19 3:46PM EDT | 2024-05-17 | 8.80 | 6.50 | 7.10 | 0.00 | - | 7 | 391 | 32.03% |
| AFL240621C00075000 | 2024-05-01 1:38PM EDT | 2024-06-21 | 10.20 | 6.00 | 8.50 | 0.00 | - | 2 | 398 | 36.01% |
| AFL240816C00075000 | 2024-03-19 12:20PM EDT | 2024-08-16 | 11.78 | 8.30 | 9.90 | 0.00 | - | 2 | 162 | 34.52% |
| AFL241115C00075000 | 2024-04-30 9:54AM EDT | 2024-11-15 | 12.20 | 9.00 | 10.20 | 0.00 | - | 1 | 2 | 26.82% |
| AFL250117C00075000 | 2024-05-01 10:14AM EDT | 2025-01-17 | 13.10 | 10.60 | 11.40 | 0.00 | - | 1 | 998 | 28.31% |
| AFL250620C00075000 | 2024-04-18 12:57PM EDT | 2025-06-20 | 12.40 | 12.10 | 14.10 | 0.00 | - | - | 3 | 31.04% |
| AFL251219C00075000 | 2024-03-04 12:18PM EDT | 2025-12-19 | 12.50 | 16.70 | 19.30 | 0.00 | - | 5 | 25 | 39.48% |
| AFL260116C00075000 | 2024-02-09 12:04PM EDT | 2026-01-16 | 11.82 | 14.80 | 16.80 | 0.00 | - | 1 | 28 | 32.19% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL240503P00075000 | 2024-05-01 12:30PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.75 | 0.00 | - | 24 | 30 | 103.32% |
| AFL240510P00075000 | 2024-04-12 11:45AM EDT | 2024-05-10 | 0.62 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 61.52% |
| AFL240517P00075000 | 2024-05-02 9:35AM EDT | 2024-05-17 | 0.14 | 0.05 | 0.65 | -0.56 | -80.00% | 1 | 423 | 43.75% |
| AFL240524P00075000 | 2024-05-01 3:15PM EDT | 2024-05-24 | 0.12 | 0.05 | 0.20 | 0.00 | - | 3 | 6 | 25.59% |
| AFL240621P00075000 | 2024-05-01 2:22PM EDT | 2024-06-21 | 0.35 | 0.35 | 0.45 | 0.00 | - | 1 | 620 | 21.63% |
| AFL240816P00075000 | 2024-04-26 9:31AM EDT | 2024-08-16 | 1.16 | 0.75 | 1.30 | 0.00 | - | 1 | 114 | 22.35% |
| AFL241115P00075000 | 2024-05-01 2:42PM EDT | 2024-11-15 | 1.75 | 2.10 | 2.65 | 0.00 | - | 25 | 134 | 23.49% |
| AFL250117P00075000 | 2024-03-15 2:08PM EDT | 2025-01-17 | 2.55 | 3.50 | 3.70 | 0.00 | - | 248 | 1,638 | 24.90% |
| AFL251219P00075000 | 2024-01-24 11:54AM EDT | 2025-12-19 | 4.80 | 4.90 | 5.40 | 0.00 | - | 1 | 1 | 21.05% |
| AFL260116P00075000 | 2024-04-11 2:22PM EDT | 2026-01-16 | 5.80 | 4.80 | 5.30 | 0.00 | - | 30 | 23 | 20.32% |
© 2024 Yahoo. All rights reserved.