Aflac Incorporated (AFL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL240503C00079000 | 2024-04-23 11:16AM EDT | 79.00 | 5.20 | 3.30 | 5.00 | 0.00 | - | 1 | 2 | 44.43% |
| AFL240503C00080000 | 2024-04-25 10:29AM EDT | 80.00 | 4.10 | 4.00 | 4.20 | 0.00 | - | 1 | 334 | 44.58% |
| AFL240503C00081000 | 2024-04-25 10:37AM EDT | 81.00 | 3.40 | 3.20 | 3.40 | +0.10 | +3.03% | 1 | 126 | 42.82% |
| AFL240503C00082000 | 2024-04-24 12:26PM EDT | 82.00 | 2.65 | 0.45 | 2.70 | -0.45 | -14.52% | 1 | 11 | 42.04% |
| AFL240503C00083000 | 2024-04-26 12:49PM EDT | 83.00 | 2.09 | 1.90 | 2.05 | -0.36 | -14.69% | 11 | 255 | 40.58% |
| AFL240503C00084000 | 2024-04-26 3:44PM EDT | 84.00 | 1.40 | 1.35 | 1.50 | -0.50 | -26.32% | 31 | 252 | 39.36% |
| AFL240503C00085000 | 2024-04-26 2:45PM EDT | 85.00 | 1.05 | 0.45 | 1.05 | -0.35 | -25.00% | 30 | 141 | 38.33% |
| AFL240503C00086000 | 2024-04-26 3:42PM EDT | 86.00 | 0.70 | 0.60 | 0.70 | 0.00 | - | 10 | 81 | 37.40% |
| AFL240503C00087000 | 2024-04-24 10:35AM EDT | 87.00 | 0.64 | 0.35 | 0.45 | 0.00 | - | 2 | 70 | 36.82% |
| AFL240503C00088000 | 2024-04-26 9:36AM EDT | 88.00 | 0.24 | 0.15 | 0.30 | -0.18 | -42.86% | 9 | 89 | 37.35% |
| AFL240503C00089000 | 2024-04-25 1:41PM EDT | 89.00 | 0.14 | 0.10 | 0.15 | -0.03 | -17.65% | 3 | 179 | 35.35% |
| AFL240503C00090000 | 2024-04-22 1:04PM EDT | 90.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 23 | 38 | 39.94% |
| AFL240503C00091000 | 2024-04-03 11:10AM EDT | 91.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 56.40% |
| AFL240503C00092000 | 2024-04-04 9:32AM EDT | 92.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 61.33% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL240503P00070000 | 2024-04-11 3:34PM EDT | 70.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | - | 55 | 61.72% |
| AFL240503P00074000 | 2024-04-22 11:26AM EDT | 74.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 75.49% |
| AFL240503P00075000 | 2024-04-25 3:41PM EDT | 75.00 | 0.10 | 0.05 | 0.35 | 0.00 | - | 1 | 8 | 58.79% |
| AFL240503P00076000 | 2024-04-26 1:36PM EDT | 76.00 | 0.05 | 0.00 | 0.15 | -0.69 | -93.24% | 1 | 1 | 49.71% |
| AFL240503P00077000 | 2024-04-16 12:16PM EDT | 77.00 | 0.79 | 0.05 | 0.15 | 0.00 | - | 10 | 2 | 44.34% |
| AFL240503P00078000 | 2024-04-26 9:43AM EDT | 78.00 | 0.28 | 0.10 | 0.20 | +0.05 | +21.74% | 1 | 104 | 41.90% |
| AFL240503P00079000 | 2024-04-19 11:53AM EDT | 79.00 | 0.65 | 0.20 | 0.30 | 0.00 | - | 1 | 4 | 40.72% |
| AFL240503P00080000 | 2024-04-26 3:06PM EDT | 80.00 | 0.36 | 0.30 | 0.45 | -0.19 | -34.55% | 6 | 1,320 | 39.94% |
| AFL240503P00081000 | 2024-04-26 1:50PM EDT | 81.00 | 0.57 | 0.55 | 0.65 | -0.13 | -18.57% | 3 | 189 | 38.82% |
| AFL240503P00082000 | 2024-04-26 1:09PM EDT | 82.00 | 0.98 | 0.85 | 0.95 | +0.13 | +15.29% | 5 | 64 | 38.48% |
| AFL240503P00083000 | 2024-04-26 1:25PM EDT | 83.00 | 1.30 | 1.20 | 1.30 | -0.10 | -7.14% | 3 | 90 | 37.26% |
| AFL240503P00084000 | 2024-04-26 10:42AM EDT | 84.00 | 1.95 | 1.65 | 1.80 | +0.05 | +2.63% | 2 | 76 | 37.26% |
| AFL240503P00085000 | 2024-04-24 3:35PM EDT | 85.00 | 2.04 | 2.20 | 2.35 | 0.00 | - | 3 | 4 | 36.13% |
| AFL240503P00086000 | 2024-04-24 10:14AM EDT | 86.00 | 2.95 | 2.85 | 3.10 | 0.00 | - | 4 | 46 | 37.70% |
© 2024 Yahoo. All rights reserved.