Aflac Incorporated (AFL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL240503C00085000 | 2024-05-02 3:39PM EDT | 2024-05-03 | 0.25 | 0.05 | 0.15 | -1.08 | -81.20% | 139 | 517 | 19.53% |
| AFL240510C00085000 | 2024-05-02 9:32AM EDT | 2024-05-10 | 0.15 | 0.45 | 0.55 | -1.60 | -91.43% | 4 | 30 | 18.02% |
| AFL240517C00085000 | 2024-05-02 12:28PM EDT | 2024-05-17 | 0.50 | 0.70 | 0.85 | -1.45 | -74.36% | 46 | 2,203 | 18.02% |
| AFL240531C00085000 | 2024-05-01 3:45PM EDT | 2024-05-31 | 1.90 | 0.95 | 1.30 | 0.00 | - | 1 | 6 | 17.97% |
| AFL240621C00085000 | 2024-05-02 1:30PM EDT | 2024-06-21 | 1.45 | 1.60 | 1.70 | -1.10 | -43.14% | 66 | 885 | 17.02% |
| AFL240816C00085000 | 2024-05-02 2:56PM EDT | 2024-08-16 | 3.70 | 3.30 | 3.50 | -0.20 | -5.13% | 16 | 247 | 21.70% |
| AFL241115C00085000 | 2024-04-30 10:53AM EDT | 2024-11-15 | 5.50 | 5.10 | 6.90 | 0.00 | - | 43 | 44 | 29.72% |
| AFL250117C00085000 | 2024-05-02 12:40PM EDT | 2025-01-17 | 5.81 | 6.00 | 6.20 | -1.05 | -15.31% | 4 | 1,902 | 23.42% |
| AFL250620C00085000 | 2024-04-24 3:19PM EDT | 2025-06-20 | 6.50 | 7.70 | 10.50 | -1.85 | -22.16% | 5 | 148 | 30.65% |
| AFL251219C00085000 | 2024-04-11 10:16AM EDT | 2025-12-19 | 8.50 | 9.60 | 10.50 | 0.00 | - | 5 | 15 | 25.55% |
| AFL260116C00085000 | 2024-03-22 10:28AM EDT | 2026-01-16 | 10.92 | 10.00 | 10.50 | 0.00 | - | 1 | 116 | 24.97% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL240503P00085000 | 2024-05-02 3:21PM EDT | 2024-05-03 | 0.80 | 1.00 | 1.15 | -0.86 | -51.81% | 40 | 103 | 21.58% |
| AFL240517P00085000 | 2024-05-02 2:44PM EDT | 2024-05-17 | 1.48 | 1.55 | 1.70 | -0.22 | -12.94% | 21 | 1,999 | 16.41% |
| AFL240621P00085000 | 2024-05-02 1:48PM EDT | 2024-06-21 | 3.00 | 2.50 | 2.70 | +0.65 | +27.66% | 7 | 216 | 17.36% |
| AFL240816P00085000 | 2024-05-01 12:25PM EDT | 2024-08-16 | 3.70 | 3.60 | 3.80 | 0.00 | - | 2 | 117 | 18.08% |
| AFL241115P00085000 | 2024-05-02 1:58PM EDT | 2024-11-15 | 5.20 | 4.90 | 5.10 | +0.50 | +10.64% | 1 | 10 | 18.57% |
| AFL250117P00085000 | 2024-04-04 2:36PM EDT | 2025-01-17 | 5.40 | 5.50 | 7.50 | 0.00 | - | 1 | 176 | 24.64% |
| AFL250620P00085000 | 2024-03-14 9:53AM EDT | 2025-06-20 | 7.10 | 8.80 | 9.30 | 0.00 | - | 1 | 1 | 24.59% |
| AFL251219P00085000 | 2024-04-22 10:49AM EDT | 2025-12-19 | 8.40 | 7.60 | 8.40 | 0.00 | - | 1 | 5 | 18.41% |
| AFL260116P00085000 | 2024-04-11 12:08PM EDT | 2026-01-16 | 9.67 | 7.80 | 8.20 | 0.00 | - | 1 | 7 | 17.53% |
© 2024 Yahoo. All rights reserved.