Aflac Incorporated (AFL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL241018C00095000 | 2024-09-30 9:39AM EDT | 95.00 | 15.60 | 19.80 | 21.00 | 0.00 | - | 1 | 6 | 53.52% |
| AFL241018C00097500 | 2024-08-20 10:54AM EDT | 97.50 | 8.92 | 11.50 | 11.80 | 0.00 | - | 10 | 12 | 0.00% |
| AFL241018C00100000 | 2024-10-02 10:30AM EDT | 100.00 | 13.72 | 14.40 | 15.70 | 0.00 | - | 3 | 28 | 53.08% |
| AFL241018C00102000 | 2024-09-26 11:00AM EDT | 102.00 | 9.20 | 12.90 | 14.90 | 0.00 | - | - | 1 | 52.49% |
| AFL241018C00105000 | 2024-10-04 3:12PM EDT | 105.00 | 10.50 | 10.50 | 10.70 | +1.81 | +20.83% | 7 | 1,300 | 38.72% |
| AFL241018C00106000 | 2024-10-02 11:08AM EDT | 106.00 | 8.27 | 9.00 | 10.70 | 0.00 | - | 3 | 5 | 54.25% |
| AFL241018C00107000 | 2024-09-30 1:04PM EDT | 107.00 | 5.00 | 8.30 | 8.80 | 0.00 | - | 1 | 14 | 35.03% |
| AFL241018C00108000 | 2024-10-01 9:57AM EDT | 108.00 | 4.40 | 7.50 | 7.80 | 0.00 | - | 22 | 27 | 31.98% |
| AFL241018C00109000 | 2024-10-04 2:07PM EDT | 109.00 | 6.46 | 6.60 | 6.80 | +1.56 | +31.84% | 1 | 284 | 28.86% |
| AFL241018C00110000 | 2024-10-04 2:36PM EDT | 110.00 | 5.60 | 3.60 | 5.90 | +1.58 | +39.30% | 67 | 2,243 | 27.39% |
| AFL241018C00111000 | 2024-10-03 1:38PM EDT | 111.00 | 4.20 | 4.70 | 4.90 | +1.00 | +31.25% | 1 | 215 | 24.02% |
| AFL241018C00112000 | 2024-10-04 12:12PM EDT | 112.00 | 3.66 | 3.80 | 4.10 | +1.01 | +38.11% | 3 | 134 | 23.37% |
| AFL241018C00113000 | 2024-10-04 1:08PM EDT | 113.00 | 3.00 | 3.00 | 3.20 | +0.95 | +46.34% | 2 | 271 | 20.80% |
| AFL241018C00114000 | 2024-10-04 2:43PM EDT | 114.00 | 2.29 | 2.15 | 2.45 | +0.94 | +69.63% | 8 | 112 | 19.51% |
| AFL241018C00115000 | 2024-10-04 3:42PM EDT | 115.00 | 1.75 | 1.60 | 1.75 | +0.67 | +62.04% | 68 | 1,398 | 17.97% |
| AFL241018C00116000 | 2024-10-04 3:50PM EDT | 116.00 | 1.10 | 1.05 | 1.35 | +0.50 | +83.33% | 32 | 27 | 18.75% |
| AFL241018C00117000 | 2024-10-02 1:51PM EDT | 117.00 | 0.58 | 0.60 | 1.55 | 0.00 | - | 24 | 27 | 25.54% |
| AFL241018C00120000 | 2024-10-03 2:08PM EDT | 120.00 | 0.14 | 0.05 | 0.15 | +0.04 | +40.00% | 1 | 82 | 15.43% |
| AFL241018C00125000 | 2024-10-04 1:24PM EDT | 125.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 10 | 25 | 24.12% |
| AFL241018C00130000 | 2024-08-23 3:11PM EDT | 130.00 | 0.38 | 0.00 | 1.25 | 0.00 | - | 3 | 0 | 61.87% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL241018P00065000 | 2024-09-06 2:20PM EDT | 65.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 161.33% |
| AFL241018P00075000 | 2024-09-18 10:34AM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 63 | 125.88% |
| AFL241018P00085000 | 2024-09-13 12:08PM EDT | 85.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 6 | 17 | 94.24% |
| AFL241018P00090000 | 2024-10-01 3:24PM EDT | 90.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 8 | 5 | 79.39% |
| AFL241018P00092500 | 2024-09-19 3:05PM EDT | 92.50 | 0.14 | 0.00 | 0.75 | 0.00 | - | 16 | 314 | 72.17% |
| AFL241018P00095000 | 2024-10-01 3:25PM EDT | 95.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 8 | 35 | 65.04% |
| AFL241018P00097000 | 2024-10-01 3:26PM EDT | 97.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 17 | 59.42% |
| AFL241018P00097500 | 2024-09-27 10:53AM EDT | 97.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 8 | 32 | 58.01% |
| AFL241018P00098000 | 2024-09-27 11:52AM EDT | 98.00 | 0.61 | 0.00 | 0.75 | 0.00 | - | 8 | 32 | 56.64% |
| AFL241018P00099000 | 2024-09-27 11:53AM EDT | 99.00 | 0.61 | 0.00 | 0.75 | 0.00 | - | 8 | 30 | 53.81% |
| AFL241018P00100000 | 2024-10-02 2:56PM EDT | 100.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 567 | 41.90% |
| AFL241018P00101000 | 2024-10-02 2:56PM EDT | 101.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 2 | 26 | 39.55% |
| AFL241018P00102000 | 2024-10-02 2:56PM EDT | 102.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 1 | 24 | 37.11% |
| AFL241018P00105000 | 2024-10-04 10:44AM EDT | 105.00 | 0.11 | 0.00 | 1.00 | -0.07 | -38.89% | 13 | 572 | 50.34% |
| AFL241018P00106000 | 2024-10-04 10:44AM EDT | 106.00 | 0.12 | 0.05 | 0.55 | -0.53 | -81.54% | 1 | 1 | 38.28% |
| AFL241018P00107000 | 2024-09-25 11:13AM EDT | 107.00 | 0.70 | 0.05 | 0.15 | 0.00 | - | - | 3 | 24.90% |
| AFL241018P00108000 | 2024-10-01 10:21AM EDT | 108.00 | 0.25 | 0.10 | 0.20 | -0.33 | -56.90% | 1 | 39 | 24.02% |
| AFL241018P00109000 | 2024-09-30 3:59PM EDT | 109.00 | 0.63 | 0.15 | 0.25 | 0.00 | - | 33 | 225 | 22.75% |
| AFL241018P00110000 | 2024-10-04 9:40AM EDT | 110.00 | 0.30 | 0.15 | 0.30 | -0.20 | -40.00% | 1 | 830 | 21.09% |
| AFL241018P00111000 | 2024-10-03 9:44AM EDT | 111.00 | 0.80 | 0.25 | 0.35 | 0.00 | - | 1 | 174 | 19.14% |
| AFL241018P00112000 | 2024-10-04 1:59PM EDT | 112.00 | 0.46 | 0.35 | 0.45 | -0.69 | -60.00% | 6 | 70 | 17.68% |
| AFL241018P00115000 | 2024-10-04 3:40PM EDT | 115.00 | 1.15 | 1.05 | 1.25 | -0.84 | -42.21% | 14 | 4 | 15.31% |
| AFL241018P00120000 | 2024-10-03 2:14PM EDT | 120.00 | 6.60 | 4.10 | 6.00 | 0.00 | - | 2 | 2 | 33.35% |
© 2024 Yahoo. All rights reserved.