Aflac Incorporated (AFL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL240503C00080000 | 2024-05-01 1:36PM EDT | 2024-05-03 | 5.00 | 2.90 | 6.10 | 0.00 | - | 16 | 332 | 105.47% |
| AFL240510C00080000 | 2024-04-29 10:24AM EDT | 2024-05-10 | 5.03 | 4.00 | 5.80 | 0.00 | - | 1 | 6 | 70.36% |
| AFL240517C00080000 | 2024-05-02 10:45AM EDT | 2024-05-17 | 2.55 | 4.20 | 4.50 | -2.10 | -45.16% | 21 | 987 | 27.20% |
| AFL240524C00080000 | 2024-04-15 10:45AM EDT | 2024-05-24 | 3.00 | 4.30 | 6.30 | 0.00 | - | 1 | 2 | 49.29% |
| AFL240531C00080000 | 2024-05-01 11:54AM EDT | 2024-05-31 | 5.40 | 4.10 | 5.50 | 0.00 | - | 3 | 3 | 33.25% |
| AFL240621C00080000 | 2024-05-02 12:01PM EDT | 2024-06-21 | 3.60 | 4.70 | 5.00 | -1.80 | -33.33% | 14 | 754 | 20.41% |
| AFL240816C00080000 | 2024-05-02 9:46AM EDT | 2024-08-16 | 4.40 | 6.40 | 7.10 | -2.80 | -38.89% | 25 | 413 | 27.32% |
| AFL241115C00080000 | 2024-04-30 1:28PM EDT | 2024-11-15 | 6.21 | 8.10 | 8.40 | -1.99 | -24.27% | 3 | 12 | 25.70% |
| AFL250117C00080000 | 2024-05-02 9:37AM EDT | 2025-01-17 | 6.90 | 8.90 | 9.70 | -2.70 | -28.13% | 1 | 1,178 | 27.24% |
| AFL251219C00080000 | 2024-04-12 9:31AM EDT | 2025-12-19 | 10.29 | 12.50 | 13.40 | 0.00 | - | 2 | 16 | 27.06% |
| AFL260116C00080000 | 2024-03-15 9:43AM EDT | 2026-01-16 | 13.30 | 11.00 | 11.40 | 0.00 | - | 2 | 20 | 21.66% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL240503P00080000 | 2024-05-02 11:35AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 197 | 1,481 | 50.00% |
| AFL240510P00080000 | 2024-05-02 11:35AM EDT | 2024-05-10 | 0.21 | 0.00 | 0.10 | -0.15 | -41.67% | 43 | 54 | 23.44% |
| AFL240517P00080000 | 2024-05-02 2:55PM EDT | 2024-05-17 | 0.15 | 0.10 | 0.20 | -0.15 | -50.00% | 29 | 775 | 20.61% |
| AFL240524P00080000 | 2024-05-02 10:41AM EDT | 2024-05-24 | 0.83 | 0.25 | 0.40 | -0.20 | -19.42% | 3 | 5 | 21.34% |
| AFL240531P00080000 | 2024-05-01 2:38PM EDT | 2024-05-31 | 0.60 | 0.30 | 0.50 | 0.00 | - | 116 | 116 | 20.22% |
| AFL240621P00080000 | 2024-05-02 11:45AM EDT | 2024-06-21 | 1.15 | 0.75 | 0.85 | +0.32 | +38.55% | 4 | 653 | 19.29% |
| AFL240816P00080000 | 2024-04-23 11:06AM EDT | 2024-08-16 | 2.15 | 1.80 | 1.90 | 0.00 | - | 1 | 264 | 20.22% |
| AFL241115P00080000 | 2024-05-02 2:10PM EDT | 2024-11-15 | 3.09 | 2.95 | 3.10 | -0.17 | -5.21% | 8 | 13 | 20.23% |
| AFL250117P00080000 | 2024-04-30 1:46PM EDT | 2025-01-17 | 3.90 | 2.80 | 3.80 | 0.00 | - | 1 | 334 | 20.28% |
| AFL250620P00080000 | 2024-04-19 11:25AM EDT | 2025-06-20 | 5.74 | 4.80 | 5.10 | 0.00 | - | 6 | 6 | 19.95% |
| AFL251219P00080000 | 2024-04-12 9:31AM EDT | 2025-12-19 | 7.93 | 5.80 | 6.70 | 0.00 | - | 2 | 43 | 20.57% |
| AFL260116P00080000 | 2024-04-24 11:35AM EDT | 2026-01-16 | 6.80 | 5.90 | 6.20 | +0.40 | +6.25% | 1 | 17 | 18.90% |
© 2024 Yahoo. All rights reserved.