AFL - Aflac Incorporated
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL230616C00032500 | 2022-10-04 1:32PM EDT | 32.50 | 27.83 | 33.10 | 34.80 | 0.00 | - | 8 | 0 | 0.00% |
| AFL230616C00042500 | 2023-02-07 12:28PM EDT | 42.50 | 26.97 | 22.60 | 24.60 | 0.00 | - | 1 | 1 | 0.00% |
| AFL230616C00045000 | 2023-05-15 2:10PM EDT | 45.00 | 21.30 | 23.60 | 24.40 | 0.00 | - | 55 | 0 | 129.69% |
| AFL230616C00047500 | 2023-02-08 11:29AM EDT | 47.50 | 23.09 | 17.30 | 18.00 | 0.00 | - | 3 | 112 | 0.00% |
| AFL230616C00050000 | 2023-02-02 2:10PM EDT | 50.00 | 19.20 | 18.90 | 19.30 | 0.00 | - | 6 | 616 | 125.78% |
| AFL230616C00052500 | 2022-10-11 11:14AM EDT | 52.50 | 9.20 | 17.40 | 18.50 | 0.00 | - | 3 | 15 | 202.93% |
| AFL230616C00055000 | 2023-05-19 2:29PM EDT | 55.00 | 12.17 | 13.20 | 14.40 | 0.00 | - | 1 | 64 | 121.68% |
| AFL230616C00057500 | 2023-01-09 2:28PM EDT | 57.50 | 15.39 | 13.80 | 14.30 | 0.00 | - | 10 | 40 | 196.88% |
| AFL230616C00060000 | 2023-05-11 10:19AM EDT | 60.00 | 6.20 | 8.60 | 9.60 | 0.00 | - | 10 | 163 | 62.89% |
| AFL230616C00062500 | 2023-06-02 2:42PM EDT | 62.50 | 4.50 | 6.40 | 7.00 | 0.00 | - | 4 | 690 | 54.88% |
| AFL230616C00063000 | 2023-05-30 3:55PM EDT | 63.00 | 2.73 | 5.70 | 6.20 | 0.00 | - | - | 1 | 51.56% |
| AFL230616C00064000 | 2023-06-02 3:44PM EDT | 64.00 | 3.05 | 4.50 | 5.50 | 0.00 | - | 1 | 4 | 58.98% |
| AFL230616C00065000 | 2023-06-09 1:00PM EDT | 65.00 | 3.99 | 3.70 | 4.50 | +0.39 | +10.83% | 9 | 721 | 50.98% |
| AFL230616C00066000 | 2023-06-07 3:57PM EDT | 66.00 | 2.70 | 2.90 | 3.50 | 0.00 | - | 5 | 33 | 42.77% |
| AFL230616C00067000 | 2023-06-08 1:44PM EDT | 67.00 | 1.35 | 2.05 | 2.35 | 0.00 | - | 7 | 53 | 29.10% |
| AFL230616C00067500 | 2023-06-09 9:40AM EDT | 67.50 | 1.85 | 1.65 | 1.85 | +0.55 | +42.31% | 7 | 3,203 | 24.85% |
| AFL230616C00068000 | 2023-06-08 2:05PM EDT | 68.00 | 0.75 | 1.25 | 1.40 | 0.00 | - | 25 | 244 | 21.83% |
| AFL230616C00069000 | 2023-06-09 3:54PM EDT | 69.00 | 0.61 | 0.55 | 0.65 | +0.46 | +306.67% | 29 | 35 | 17.43% |
| AFL230616C00070000 | 2023-06-09 11:08AM EDT | 70.00 | 0.23 | 0.15 | 0.25 | +0.13 | +130.00% | 9 | 3,921 | 16.60% |
| AFL230616C00072500 | 2023-06-08 2:42PM EDT | 72.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 1,332 | 26.27% |
| AFL230616C00075000 | 2023-06-09 11:13AM EDT | 75.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 1,379 | 33.99% |
| AFL230616C00077500 | 2023-05-31 10:43AM EDT | 77.50 | 0.03 | 0.00 | 0.25 | 0.00 | - | 7 | 931 | 52.73% |
| AFL230616C00080000 | 2023-05-23 1:34PM EDT | 80.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 1 | 308 | 63.67% |
| AFL230616C00082500 | 2023-05-26 1:54PM EDT | 82.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 93.75% |
| AFL230616C00085000 | 2023-05-05 1:15PM EDT | 85.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 112 | 95.80% |
| AFL230616C00090000 | 2023-03-22 3:51PM EDT | 90.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 102 | 98.05% |
| AFL230616C00095000 | 2022-11-21 10:49AM EDT | 95.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 2 | 127.93% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL230616P00027500 | 2022-08-29 10:00AM EDT | 27.50 | 0.25 | 0.10 | 0.75 | 0.00 | - | - | 2 | 391.80% |
| AFL230616P00030000 | 2023-02-03 11:51AM EDT | 30.00 | 0.17 | 0.00 | 0.30 | 0.00 | - | 1 | 8 | 298.05% |
| AFL230616P00037500 | 2023-03-22 2:54PM EDT | 37.50 | 0.15 | 0.00 | 0.70 | 0.00 | - | 30 | 32 | 261.91% |
| AFL230616P00040000 | 2023-04-26 12:25PM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 50 | 173.44% |
| AFL230616P00042500 | 2022-10-04 10:48AM EDT | 42.50 | 1.13 | 0.35 | 0.85 | 0.00 | - | 120 | 281 | 242.38% |
| AFL230616P00045000 | 2023-03-15 3:30PM EDT | 45.00 | 0.45 | 0.00 | 2.70 | 0.00 | - | 6 | 32 | 273.24% |
| AFL230616P00047500 | 2023-01-09 4:36PM EDT | 47.50 | 0.30 | 0.00 | 0.75 | 0.00 | - | 5 | 43 | 175.59% |
| AFL230616P00050000 | 2023-03-15 3:51PM EDT | 50.00 | 0.90 | 0.00 | 0.50 | 0.00 | - | 2 | 149 | 142.58% |
| AFL230616P00052500 | 2023-05-22 1:24PM EDT | 52.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 1,995 | 136.33% |
| AFL230616P00055000 | 2023-06-06 2:16PM EDT | 55.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 304 | 117.58% |
| AFL230616P00057500 | 2023-06-01 9:30AM EDT | 57.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 639 | 70.70% |
| AFL230616P00059000 | 2023-05-24 9:30AM EDT | 59.00 | 0.41 | 0.00 | 0.80 | 0.00 | - | - | 1 | 90.04% |
| AFL230616P00060000 | 2023-06-02 11:57AM EDT | 60.00 | 0.07 | 0.00 | 0.80 | 0.00 | - | 4 | 2,357 | 82.81% |
| AFL230616P00061000 | 2023-05-30 9:54AM EDT | 61.00 | 0.32 | 0.00 | 0.95 | 0.00 | - | 1 | 2 | 79.49% |
| AFL230616P00062000 | 2023-05-25 1:14PM EDT | 62.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | - | 2 | 66.80% |
| AFL230616P00062500 | 2023-06-09 10:41AM EDT | 62.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 140 | 45.12% |
| AFL230616P00063000 | 2023-05-22 10:46AM EDT | 63.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | - | 10 | 52.83% |
| AFL230616P00064000 | 2023-06-05 11:57AM EDT | 64.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 4 | 29 | 36.33% |
| AFL230616P00065000 | 2023-06-07 10:44AM EDT | 65.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 1 | 449 | 30.27% |
| AFL230616P00067000 | 2023-06-07 2:20PM EDT | 67.00 | 0.29 | 0.10 | 0.20 | 0.00 | - | 8 | 9 | 22.46% |
| AFL230616P00067500 | 2023-06-09 9:42AM EDT | 67.50 | 0.30 | 0.15 | 0.25 | -0.20 | -40.00% | 1 | 3,127 | 20.51% |
| AFL230616P00068000 | 2023-06-07 10:29AM EDT | 68.00 | 0.60 | 0.25 | 0.35 | 0.00 | - | 9 | 9 | 19.43% |
| AFL230616P00070000 | 2023-06-02 10:41AM EDT | 70.00 | 3.88 | 1.05 | 1.40 | 0.00 | - | 1 | 150 | 20.31% |
| AFL230616P00072500 | 2023-02-21 1:39PM EDT | 72.50 | 5.30 | 9.60 | 10.80 | 0.00 | - | 1 | 158 | 213.62% |
| AFL230616P00075000 | 2023-03-08 11:51AM EDT | 75.00 | 8.50 | 10.30 | 11.50 | 0.00 | - | 1 | 108 | 189.31% |
| AFL230616P00077500 | 2022-11-23 12:59PM EDT | 77.50 | 7.30 | 7.30 | 8.10 | 0.00 | - | - | 11 | 0.00% |
| AFL230616P00082500 | 2023-02-13 10:38AM EDT | 82.50 | 12.40 | 21.40 | 22.50 | 0.00 | - | 1 | 0 | 342.72% |
© 2023 Yahoo. All rights reserved.