Canada markets closed

Aflac Incorporated (AFL)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
115.26+1.73 (+1.52%)
At close: 04:00PM EDT
115.55 +0.29 (+0.25%)
After hours: 07:58PM EDT
In The Money
Show:ListStraddle
CallsforOctober 11, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AFL241011C000900002024-10-03 10:41AM EDT90.0023.7723.4027.500.00-77106.25%
AFL241011C001040002024-09-19 11:22AM EDT104.004.9811.2011.700.00-201051.76%
AFL241011C001050002024-09-25 9:31AM EDT105.009.9010.2010.60+4.70+90.38%1255.13%
AFL241011C001070002024-09-26 3:15PM EDT107.003.808.309.400.00-2655.08%
AFL241011C001080002024-09-30 3:45PM EDT108.004.407.207.600.00-47142.29%
AFL241011C001090002024-10-04 2:22PM EDT109.006.306.306.60+3.15+100.00%315737.94%
AFL241011C001100002024-10-04 1:59PM EDT110.005.305.305.60+0.70+15.22%33933.50%
AFL241011C001110002024-10-01 3:55PM EDT111.002.604.404.600.00-71328.96%
AFL241011C001120002024-10-04 12:50PM EDT112.003.463.503.70+1.41+68.78%223926.76%
AFL241011C001130002024-10-04 3:14PM EDT113.002.802.602.80+1.15+69.70%103223.76%
AFL241011C001140002024-10-04 1:04PM EDT114.001.751.801.95+0.70+66.67%417320.75%
AFL241011C001150002024-10-04 3:42PM EDT115.001.251.101.30+0.70+127.27%552019.78%
AFL241011C001160002024-10-04 2:45PM EDT116.000.600.600.75+0.23+62.16%121918.26%
AFL241011C001170002024-10-04 3:46PM EDT117.000.350.250.35+0.20+133.33%271116.60%
AFL241011C001180002024-10-04 3:56PM EDT118.000.100.100.150.00-49716.02%
AFL241011C001190002024-10-04 3:14PM EDT119.000.100.000.10-0.10-50.00%1117.87%
AFL241011C001200002024-09-04 10:07AM EDT120.000.200.000.750.00--040.14%
PutsforOctober 11, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AFL241011P000850002024-09-13 12:14PM EDT85.000.060.000.750.00--8143.95%
AFL241011P000900002024-10-03 2:00PM EDT90.000.050.000.100.00-35422386.33%
AFL241011P000930002024-10-02 2:45PM EDT93.000.050.000.250.00-145287.50%
AFL241011P000940002024-10-02 2:42PM EDT94.000.050.000.750.00-848103.71%
AFL241011P000950002024-10-02 2:44PM EDT95.000.050.000.250.00-85180.08%
AFL241011P000960002024-09-20 10:17AM EDT96.000.110.000.750.00-83595.02%
AFL241011P000970002024-09-20 10:19AM EDT97.000.120.000.750.00-43090.72%
AFL241011P000980002024-09-19 12:11PM EDT98.000.160.000.750.00-242486.52%
AFL241011P000990002024-09-18 10:01AM EDT99.000.230.000.750.00-82482.23%
AFL241011P001000002024-09-20 10:34AM EDT100.000.200.000.250.00-10013961.91%
AFL241011P001010002024-09-10 3:53PM EDT101.000.520.001.000.00-442879.30%
AFL241011P001020002024-09-27 12:02PM EDT102.000.050.000.250.00-12054.69%
AFL241011P001030002024-09-23 12:50PM EDT103.000.230.000.150.00-92352.93%
AFL241011P001040002024-09-19 3:56PM EDT104.000.500.000.750.00-31160.84%
AFL241011P001050002024-10-03 3:29PM EDT105.000.090.000.100.00-11441.99%
AFL241011P001060002024-09-18 10:00AM EDT106.000.800.000.700.00-1851.27%
AFL241011P001070002024-10-01 11:46AM EDT107.000.150.000.350.00-12546.97%
AFL241011P001080002024-09-25 3:15PM EDT108.000.700.000.150.00-51434.28%
AFL241011P001090002024-09-30 11:18AM EDT109.000.550.000.150.00-22630.47%
AFL241011P001100002024-10-03 1:04PM EDT110.000.350.000.150.00-25226.56%
AFL241011P001110002024-10-04 2:20PM EDT111.000.110.050.10-0.34-75.56%16920.41%