AFL - Aflac Incorporated

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AFL230616C000325002022-10-04 1:32PM EDT32.5027.8333.1034.800.00-800.00%
AFL230616C000425002023-02-07 12:28PM EDT42.5026.9722.6024.600.00-110.00%
AFL230616C000450002023-05-15 2:10PM EDT45.0021.3023.6024.400.00-550129.69%
AFL230616C000475002023-02-08 11:29AM EDT47.5023.0917.3018.000.00-31120.00%
AFL230616C000500002023-02-02 2:10PM EDT50.0019.2018.9019.300.00-6616125.78%
AFL230616C000525002022-10-11 11:14AM EDT52.509.2017.4018.500.00-315202.93%
AFL230616C000550002023-05-19 2:29PM EDT55.0012.1713.2014.400.00-164121.68%
AFL230616C000575002023-01-09 2:28PM EDT57.5015.3913.8014.300.00-1040196.88%
AFL230616C000600002023-05-11 10:19AM EDT60.006.208.609.600.00-1016362.89%
AFL230616C000625002023-06-02 2:42PM EDT62.504.506.407.000.00-469054.88%
AFL230616C000630002023-05-30 3:55PM EDT63.002.735.706.200.00--151.56%
AFL230616C000640002023-06-02 3:44PM EDT64.003.054.505.500.00-1458.98%
AFL230616C000650002023-06-09 1:00PM EDT65.003.993.704.50+0.39+10.83%972150.98%
AFL230616C000660002023-06-07 3:57PM EDT66.002.702.903.500.00-53342.77%
AFL230616C000670002023-06-08 1:44PM EDT67.001.352.052.350.00-75329.10%
AFL230616C000675002023-06-09 9:40AM EDT67.501.851.651.85+0.55+42.31%73,20324.85%
AFL230616C000680002023-06-08 2:05PM EDT68.000.751.251.400.00-2524421.83%
AFL230616C000690002023-06-09 3:54PM EDT69.000.610.550.65+0.46+306.67%293517.43%
AFL230616C000700002023-06-09 11:08AM EDT70.000.230.150.25+0.13+130.00%93,92116.60%
AFL230616C000725002023-06-08 2:42PM EDT72.500.030.000.100.00-21,33226.27%
AFL230616C000750002023-06-09 11:13AM EDT75.000.030.000.050.00-51,37933.99%
AFL230616C000775002023-05-31 10:43AM EDT77.500.030.000.250.00-793152.73%
AFL230616C000800002023-05-23 1:34PM EDT80.000.120.000.250.00-130863.67%
AFL230616C000825002023-05-26 1:54PM EDT82.500.060.000.750.00-2493.75%
AFL230616C000850002023-05-05 1:15PM EDT85.000.050.000.500.00-311295.80%
AFL230616C000900002023-03-22 3:51PM EDT90.000.100.000.200.00-110298.05%
AFL230616C000950002022-11-21 10:49AM EDT95.000.200.000.400.00-12127.93%
PutsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AFL230616P000275002022-08-29 10:00AM EDT27.500.250.100.750.00--2391.80%
AFL230616P000300002023-02-03 11:51AM EDT30.000.170.000.300.00-18298.05%
AFL230616P000375002023-03-22 2:54PM EDT37.500.150.000.700.00-3032261.91%
AFL230616P000400002023-04-26 12:25PM EDT40.000.050.000.100.00-250173.44%
AFL230616P000425002022-10-04 10:48AM EDT42.501.130.350.850.00-120281242.38%
AFL230616P000450002023-03-15 3:30PM EDT45.000.450.002.700.00-632273.24%
AFL230616P000475002023-01-09 4:36PM EDT47.500.300.000.750.00-543175.59%
AFL230616P000500002023-03-15 3:51PM EDT50.000.900.000.500.00-2149142.58%
AFL230616P000525002023-05-22 1:24PM EDT52.500.050.000.750.00-21,995136.33%
AFL230616P000550002023-06-06 2:16PM EDT55.000.010.000.750.00-2304117.58%
AFL230616P000575002023-06-01 9:30AM EDT57.500.100.000.150.00-363970.70%
AFL230616P000590002023-05-24 9:30AM EDT59.000.410.000.800.00--190.04%
AFL230616P000600002023-06-02 11:57AM EDT60.000.070.000.800.00-42,35782.81%
AFL230616P000610002023-05-30 9:54AM EDT61.000.320.000.950.00-1279.49%
AFL230616P000620002023-05-25 1:14PM EDT62.000.600.000.750.00--266.80%
AFL230616P000625002023-06-09 10:41AM EDT62.500.050.000.100.00-114045.12%
AFL230616P000630002023-05-22 10:46AM EDT63.000.400.000.500.00--1052.83%
AFL230616P000640002023-06-05 11:57AM EDT64.000.130.000.100.00-42936.33%
AFL230616P000650002023-06-07 10:44AM EDT65.000.120.000.100.00-144930.27%
AFL230616P000670002023-06-07 2:20PM EDT67.000.290.100.200.00-8922.46%
AFL230616P000675002023-06-09 9:42AM EDT67.500.300.150.25-0.20-40.00%13,12720.51%
AFL230616P000680002023-06-07 10:29AM EDT68.000.600.250.350.00-9919.43%
AFL230616P000700002023-06-02 10:41AM EDT70.003.881.051.400.00-115020.31%
AFL230616P000725002023-02-21 1:39PM EDT72.505.309.6010.800.00-1158213.62%
AFL230616P000750002023-03-08 11:51AM EDT75.008.5010.3011.500.00-1108189.31%
AFL230616P000775002022-11-23 12:59PM EDT77.507.307.308.100.00--110.00%
AFL230616P000825002023-02-13 10:38AM EDT82.5012.4021.4022.500.00-10342.72%