Aflac Incorporated (AFL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL230203C00067000 | 2023-01-27 10:19AM EST | 67.00 | 6.30 | 5.70 | 6.30 | +1.47 | +30.43% | 1 | 1 | 56.54% |
| AFL230203C00070000 | 2023-01-20 10:16AM EST | 70.00 | 1.83 | 3.00 | 3.40 | 0.00 | - | 1 | 1 | 38.57% |
| AFL230203C00071000 | 2023-01-27 12:46PM EST | 71.00 | 2.49 | 2.25 | 2.50 | +0.29 | +13.18% | 3 | 8 | 33.55% |
| AFL230203C00072000 | 2023-01-26 11:30AM EST | 72.00 | 1.45 | 1.55 | 1.80 | 0.00 | - | 3 | 48 | 32.32% |
| AFL230203C00072500 | 2023-01-27 11:49AM EST | 72.50 | 1.37 | 1.20 | 1.50 | +0.17 | +14.17% | 10 | 67 | 31.98% |
| AFL230203C00073000 | 2023-01-27 3:47PM EST | 73.00 | 1.04 | 0.95 | 1.20 | -0.01 | -0.95% | 45 | 34 | 30.86% |
| AFL230203C00074000 | 2023-01-27 2:33PM EST | 74.00 | 0.65 | 0.50 | 0.75 | +0.15 | +30.00% | 9 | 23 | 30.03% |
| AFL230203C00075000 | 2023-01-27 1:39PM EST | 75.00 | 0.30 | 0.20 | 0.45 | 0.00 | - | 8 | 15 | 29.88% |
| AFL230203C00076000 | 2023-01-27 2:26PM EST | 76.00 | 0.15 | 0.05 | 0.25 | +0.05 | +50.00% | 2 | 101 | 29.69% |
| AFL230203C00077000 | 2023-01-09 12:19PM EST | 77.00 | 0.32 | 0.00 | 0.15 | 0.00 | - | - | 1 | 30.66% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL230203P00065000 | 2023-01-23 2:15PM EST | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 44.14% |
| AFL230203P00066000 | 2023-01-24 2:41PM EST | 66.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 3 | 3 | 52.64% |
| AFL230203P00067000 | 2023-01-25 2:02PM EST | 67.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 2 | 9 | 61.43% |
| AFL230203P00068000 | 2023-01-24 1:42PM EST | 68.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 2 | 4 | 37.40% |
| AFL230203P00069000 | 2023-01-27 10:05AM EST | 69.00 | 0.10 | 0.05 | 0.25 | -0.11 | -52.38% | 18 | 49 | 36.43% |
| AFL230203P00070000 | 2023-01-26 3:37PM EST | 70.00 | 0.35 | 0.20 | 0.40 | 0.00 | - | 9 | 36 | 35.45% |
| AFL230203P00071000 | 2023-01-27 11:46AM EST | 71.00 | 0.40 | 0.30 | 0.60 | -0.30 | -42.86% | 15 | 31 | 33.84% |
| AFL230203P00072000 | 2023-01-27 2:03PM EST | 72.00 | 0.75 | 0.60 | 0.80 | -0.10 | -11.76% | 7 | 84 | 29.98% |
© 2023 Yahoo. All rights reserved.
