Aflac Incorporated (AFL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforDecember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL231215C00065000 | 2023-11-13 10:55AM EST | 65.00 | 16.67 | 16.00 | 18.80 | 0.00 | - | 2 | 0 | 177.25% |
| AFL231215C00067500 | 2023-11-17 3:09PM EST | 67.50 | 14.60 | 14.20 | 16.50 | 0.00 | - | 3 | 3 | 105.27% |
| AFL231215C00070000 | 2023-11-21 3:43PM EST | 70.00 | 12.44 | 12.50 | 12.80 | 0.00 | - | 2 | 7 | 71.48% |
| AFL231215C00071000 | 2023-12-04 3:49PM EST | 71.00 | 11.80 | 11.50 | 12.20 | 0.00 | - | - | 1 | 83.79% |
| AFL231215C00072500 | 2023-11-14 10:50AM EST | 72.50 | 9.20 | 10.00 | 10.30 | 0.00 | - | 5 | 9 | 58.59% |
| AFL231215C00075000 | 2023-11-27 11:29AM EST | 75.00 | 8.00 | 7.50 | 7.80 | 0.00 | - | 6 | 63 | 56.74% |
| AFL231215C00077500 | 2023-12-08 12:27PM EST | 77.50 | 4.80 | 5.00 | 5.30 | -0.65 | -11.93% | 2 | 183 | 41.70% |
| AFL231215C00079000 | 2023-11-30 3:18PM EST | 79.00 | 4.05 | 2.80 | 4.00 | 0.00 | - | 1 | 1 | 40.04% |
| AFL231215C00080000 | 2023-12-08 2:34PM EST | 80.00 | 2.42 | 2.60 | 2.85 | +0.12 | +5.22% | 6 | 288 | 27.74% |
| AFL231215C00081000 | 2023-12-06 10:52AM EST | 81.00 | 1.35 | 1.70 | 1.90 | 0.00 | - | 1 | 21 | 22.12% |
| AFL231215C00082000 | 2023-12-08 3:30PM EST | 82.00 | 0.94 | 1.00 | 1.10 | +0.04 | +4.44% | 37 | 17 | 18.90% |
| AFL231215C00082500 | 2023-12-08 3:49PM EST | 82.50 | 0.65 | 0.65 | 0.80 | -0.05 | -7.14% | 29 | 1,666 | 18.36% |
| AFL231215C00083000 | 2023-12-08 11:56AM EST | 83.00 | 0.38 | 0.45 | 0.55 | -0.02 | -5.00% | 15 | 56 | 17.82% |
| AFL231215C00084000 | 2023-12-08 11:04AM EST | 84.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 15 | 33 | 16.41% |
| AFL231215C00085000 | 2023-12-06 3:42PM EST | 85.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 271 | 26.27% |
| AFL231215C00086000 | 2023-11-27 11:22AM EST | 86.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 18 | 26.07% |
| AFL231215C00087500 | 2023-11-30 10:18AM EST | 87.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 16 | 30.47% |
| AFL231215C00090000 | 2023-11-06 9:32AM EST | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 36.33% |
| AFL231215C00120000 | 2023-11-24 11:25AM EST | 120.00 | 0.01 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 154.69% |
PutsforDecember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL231215P00047500 | 2023-10-16 8:30AM EST | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 11 | 50.00% |
| AFL231215P00050000 | 2023-10-06 11:13AM EST | 50.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 169.53% |
| AFL231215P00065000 | 2023-10-27 12:40PM EST | 65.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 4 | 0 | 79.69% |
| AFL231215P00067500 | 2023-10-24 8:32AM EST | 67.50 | 0.42 | 0.00 | 0.10 | 0.00 | - | 1 | 8 | 75.78% |
| AFL231215P00070000 | 2023-11-30 3:14PM EST | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 3,255 | 57.81% |
| AFL231215P00072500 | 2023-11-22 10:22AM EST | 72.50 | 0.05 | 0.00 | 0.55 | 0.00 | - | 4 | 1,022 | 73.14% |
| AFL231215P00074000 | 2023-11-21 9:30AM EST | 74.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 1 | 57.42% |
| AFL231215P00075000 | 2023-11-24 9:30AM EST | 75.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 2 | 76 | 50.00% |
| AFL231215P00076000 | 2023-11-28 1:02PM EST | 76.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 40.72% |
| AFL231215P00077000 | 2023-11-28 9:54AM EST | 77.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 35.55% |
| AFL231215P00077500 | 2023-12-07 11:35AM EST | 77.50 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 151 | 32.91% |
| AFL231215P00078000 | 2023-12-05 3:48PM EST | 78.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | - | 21 | 30.27% |
| AFL231215P00079000 | 2023-11-29 11:08AM EST | 79.00 | 0.19 | 0.00 | 0.10 | 0.00 | - | - | 11 | 24.90% |
| AFL231215P00080000 | 2023-12-06 2:28PM EST | 80.00 | 0.24 | 0.05 | 0.10 | 0.00 | - | 68 | 680 | 19.43% |
| AFL231215P00081000 | 2023-12-08 2:21PM EST | 81.00 | 0.24 | 0.10 | 0.20 | -0.21 | -46.67% | 5 | 34 | 17.38% |
| AFL231215P00082000 | 2023-12-08 3:35PM EST | 82.00 | 0.45 | 0.35 | 0.45 | -0.32 | -41.56% | 7 | 104 | 16.41% |
| AFL231215P00082500 | 2023-12-07 3:48PM EST | 82.50 | 0.58 | 0.55 | 0.65 | -0.37 | -38.95% | 1 | 333 | 15.97% |
| AFL231215P00083000 | 2023-12-08 2:45PM EST | 83.00 | 1.00 | 0.80 | 0.95 | -0.30 | -23.08% | 30 | 13 | 16.60% |
| AFL231215P00085000 | 2023-11-06 2:20PM EST | 85.00 | 4.50 | 2.15 | 4.60 | 0.00 | - | 2 | 1 | 75.39% |
| AFL231215P00115000 | 2023-11-15 10:51AM EST | 115.00 | 33.80 | 30.80 | 34.30 | 0.00 | - | 4 | 0 | 123.44% |
© 2023 Yahoo. All rights reserved.