Canada markets closed

Aflac Incorporated (AFL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
82.55+0.55 (+0.67%)
At close: 04:00PM EST
82.55 0.00 (0.00%)
After hours: 06:49PM EST
In The Money
Show:ListStraddle
CallsforDecember 15, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AFL231215C000650002023-11-13 10:55AM EST65.0016.6716.0018.800.00-20177.25%
AFL231215C000675002023-11-17 3:09PM EST67.5014.6014.2016.500.00-33105.27%
AFL231215C000700002023-11-21 3:43PM EST70.0012.4412.5012.800.00-2771.48%
AFL231215C000710002023-12-04 3:49PM EST71.0011.8011.5012.200.00--183.79%
AFL231215C000725002023-11-14 10:50AM EST72.509.2010.0010.300.00-5958.59%
AFL231215C000750002023-11-27 11:29AM EST75.008.007.507.800.00-66356.74%
AFL231215C000775002023-12-08 12:27PM EST77.504.805.005.30-0.65-11.93%218341.70%
AFL231215C000790002023-11-30 3:18PM EST79.004.052.804.000.00-1140.04%
AFL231215C000800002023-12-08 2:34PM EST80.002.422.602.85+0.12+5.22%628827.74%
AFL231215C000810002023-12-06 10:52AM EST81.001.351.701.900.00-12122.12%
AFL231215C000820002023-12-08 3:30PM EST82.000.941.001.10+0.04+4.44%371718.90%
AFL231215C000825002023-12-08 3:49PM EST82.500.650.650.80-0.05-7.14%291,66618.36%
AFL231215C000830002023-12-08 11:56AM EST83.000.380.450.55-0.02-5.00%155617.82%
AFL231215C000840002023-12-08 11:04AM EST84.000.150.100.200.00-153316.41%
AFL231215C000850002023-12-06 3:42PM EST85.000.050.000.300.00-227126.27%
AFL231215C000860002023-11-27 11:22AM EST86.000.100.000.150.00-11826.07%
AFL231215C000875002023-11-30 10:18AM EST87.500.030.000.100.00-21630.47%
AFL231215C000900002023-11-06 9:32AM EST90.000.050.000.050.00-1536.33%
AFL231215C001200002023-11-24 11:25AM EST120.000.010.000.450.00-11154.69%
PutsforDecember 15, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AFL231215P000475002023-10-16 8:30AM EST47.500.050.000.000.00--1150.00%
AFL231215P000500002023-10-06 11:13AM EST50.000.150.000.100.00-11169.53%
AFL231215P000650002023-10-27 12:40PM EST65.000.350.000.050.00-4079.69%
AFL231215P000675002023-10-24 8:32AM EST67.500.420.000.100.00-1875.78%
AFL231215P000700002023-11-30 3:14PM EST70.000.050.000.050.00-33,25557.81%
AFL231215P000725002023-11-22 10:22AM EST72.500.050.000.550.00-41,02273.14%
AFL231215P000740002023-11-21 9:30AM EST74.000.050.000.350.00--157.42%
AFL231215P000750002023-11-24 9:30AM EST75.000.090.000.150.00-27650.00%
AFL231215P000760002023-11-28 1:02PM EST76.000.050.000.100.00-1140.72%
AFL231215P000770002023-11-28 9:54AM EST77.000.060.000.100.00-1435.55%
AFL231215P000775002023-12-07 11:35AM EST77.500.080.000.100.00-115132.91%
AFL231215P000780002023-12-05 3:48PM EST78.000.080.000.100.00--2130.27%
AFL231215P000790002023-11-29 11:08AM EST79.000.190.000.100.00--1124.90%
AFL231215P000800002023-12-06 2:28PM EST80.000.240.050.100.00-6868019.43%
AFL231215P000810002023-12-08 2:21PM EST81.000.240.100.20-0.21-46.67%53417.38%
AFL231215P000820002023-12-08 3:35PM EST82.000.450.350.45-0.32-41.56%710416.41%
AFL231215P000825002023-12-07 3:48PM EST82.500.580.550.65-0.37-38.95%133315.97%
AFL231215P000830002023-12-08 2:45PM EST83.001.000.800.95-0.30-23.08%301316.60%
AFL231215P000850002023-11-06 2:20PM EST85.004.502.154.600.00-2175.39%
AFL231215P001150002023-11-15 10:51AM EST115.0033.8030.8034.300.00-40123.44%