Aflac Incorporated (AFL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL241011C00090000 | 2024-10-03 10:41AM EDT | 90.00 | 23.77 | 23.40 | 27.50 | 0.00 | - | 7 | 7 | 106.25% |
| AFL241011C00104000 | 2024-09-19 11:22AM EDT | 104.00 | 4.98 | 11.20 | 11.70 | 0.00 | - | 20 | 10 | 51.76% |
| AFL241011C00105000 | 2024-09-25 9:31AM EDT | 105.00 | 9.90 | 10.20 | 10.60 | +4.70 | +90.38% | 1 | 2 | 55.13% |
| AFL241011C00107000 | 2024-09-26 3:15PM EDT | 107.00 | 3.80 | 8.30 | 9.40 | 0.00 | - | 2 | 6 | 55.08% |
| AFL241011C00108000 | 2024-09-30 3:45PM EDT | 108.00 | 4.40 | 7.20 | 7.60 | 0.00 | - | 4 | 71 | 42.29% |
| AFL241011C00109000 | 2024-10-04 2:22PM EDT | 109.00 | 6.30 | 6.30 | 6.60 | +3.15 | +100.00% | 3 | 157 | 37.94% |
| AFL241011C00110000 | 2024-10-04 1:59PM EDT | 110.00 | 5.30 | 5.30 | 5.60 | +0.70 | +15.22% | 3 | 39 | 33.50% |
| AFL241011C00111000 | 2024-10-01 3:55PM EDT | 111.00 | 2.60 | 4.40 | 4.60 | 0.00 | - | 7 | 13 | 28.96% |
| AFL241011C00112000 | 2024-10-04 12:50PM EDT | 112.00 | 3.46 | 3.50 | 3.70 | +1.41 | +68.78% | 22 | 39 | 26.76% |
| AFL241011C00113000 | 2024-10-04 3:14PM EDT | 113.00 | 2.80 | 2.60 | 2.80 | +1.15 | +69.70% | 10 | 32 | 23.76% |
| AFL241011C00114000 | 2024-10-04 1:04PM EDT | 114.00 | 1.75 | 1.80 | 1.95 | +0.70 | +66.67% | 41 | 73 | 20.75% |
| AFL241011C00115000 | 2024-10-04 3:42PM EDT | 115.00 | 1.25 | 1.10 | 1.30 | +0.70 | +127.27% | 55 | 20 | 19.78% |
| AFL241011C00116000 | 2024-10-04 2:45PM EDT | 116.00 | 0.60 | 0.60 | 0.75 | +0.23 | +62.16% | 12 | 19 | 18.26% |
| AFL241011C00117000 | 2024-10-04 3:46PM EDT | 117.00 | 0.35 | 0.25 | 0.35 | +0.20 | +133.33% | 27 | 11 | 16.60% |
| AFL241011C00118000 | 2024-10-04 3:56PM EDT | 118.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 49 | 7 | 16.02% |
| AFL241011C00119000 | 2024-10-04 3:14PM EDT | 119.00 | 0.10 | 0.00 | 0.10 | -0.10 | -50.00% | 1 | 1 | 17.87% |
| AFL241011C00120000 | 2024-09-04 10:07AM EDT | 120.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 0 | 40.14% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL241011P00085000 | 2024-09-13 12:14PM EDT | 85.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 8 | 143.95% |
| AFL241011P00090000 | 2024-10-03 2:00PM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 354 | 223 | 86.33% |
| AFL241011P00093000 | 2024-10-02 2:45PM EDT | 93.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 14 | 52 | 87.50% |
| AFL241011P00094000 | 2024-10-02 2:42PM EDT | 94.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 8 | 48 | 103.71% |
| AFL241011P00095000 | 2024-10-02 2:44PM EDT | 95.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 8 | 51 | 80.08% |
| AFL241011P00096000 | 2024-09-20 10:17AM EDT | 96.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 8 | 35 | 95.02% |
| AFL241011P00097000 | 2024-09-20 10:19AM EDT | 97.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 4 | 30 | 90.72% |
| AFL241011P00098000 | 2024-09-19 12:11PM EDT | 98.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 24 | 24 | 86.52% |
| AFL241011P00099000 | 2024-09-18 10:01AM EDT | 99.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 8 | 24 | 82.23% |
| AFL241011P00100000 | 2024-09-20 10:34AM EDT | 100.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 100 | 139 | 61.91% |
| AFL241011P00101000 | 2024-09-10 3:53PM EDT | 101.00 | 0.52 | 0.00 | 1.00 | 0.00 | - | 44 | 28 | 79.30% |
| AFL241011P00102000 | 2024-09-27 12:02PM EDT | 102.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 20 | 54.69% |
| AFL241011P00103000 | 2024-09-23 12:50PM EDT | 103.00 | 0.23 | 0.00 | 0.15 | 0.00 | - | 9 | 23 | 52.93% |
| AFL241011P00104000 | 2024-09-19 3:56PM EDT | 104.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 3 | 11 | 60.84% |
| AFL241011P00105000 | 2024-10-03 3:29PM EDT | 105.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 14 | 41.99% |
| AFL241011P00106000 | 2024-09-18 10:00AM EDT | 106.00 | 0.80 | 0.00 | 0.70 | 0.00 | - | 1 | 8 | 51.27% |
| AFL241011P00107000 | 2024-10-01 11:46AM EDT | 107.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 1 | 25 | 46.97% |
| AFL241011P00108000 | 2024-09-25 3:15PM EDT | 108.00 | 0.70 | 0.00 | 0.15 | 0.00 | - | 5 | 14 | 34.28% |
| AFL241011P00109000 | 2024-09-30 11:18AM EDT | 109.00 | 0.55 | 0.00 | 0.15 | 0.00 | - | 2 | 26 | 30.47% |
| AFL241011P00110000 | 2024-10-03 1:04PM EDT | 110.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 2 | 52 | 26.56% |
| AFL241011P00111000 | 2024-10-04 2:20PM EDT | 111.00 | 0.11 | 0.05 | 0.10 | -0.34 | -75.56% | 1 | 69 | 20.41% |
© 2024 Yahoo. All rights reserved.