Aflac Incorporated (AFL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL260116C00040000 | 2024-09-12 10:40AM EDT | 40.00 | 67.75 | 69.50 | 74.50 | 0.00 | - | 1 | 61 | 74.88% |
| AFL260116C00045000 | 2024-05-20 9:55AM EDT | 45.00 | 44.18 | 43.00 | 48.00 | 0.00 | - | 1 | 6 | 0.00% |
| AFL260116C00047500 | 2024-07-16 3:49PM EDT | 47.50 | 47.00 | 53.00 | 58.00 | 0.00 | - | 1 | 1 | 0.00% |
| AFL260116C00050000 | 2024-08-21 11:17AM EDT | 50.00 | 56.23 | 56.50 | 61.00 | 0.00 | - | 1 | 15 | 0.00% |
| AFL260116C00055000 | 2024-08-20 10:57AM EDT | 55.00 | 51.55 | 52.70 | 56.90 | 0.00 | - | 165 | 85 | 32.40% |
| AFL260116C00060000 | 2024-09-16 12:22PM EDT | 60.00 | 50.93 | 51.00 | 55.90 | 0.00 | - | 1 | 51 | 55.88% |
| AFL260116C00065000 | 2024-09-12 11:41AM EDT | 65.00 | 44.37 | 46.50 | 51.50 | 0.00 | - | 1 | 191 | 52.81% |
| AFL260116C00067500 | 2024-07-26 3:20PM EDT | 67.50 | 30.49 | 42.30 | 42.90 | 0.00 | - | 1 | 45 | 0.00% |
| AFL260116C00070000 | 2024-09-12 11:49AM EDT | 70.00 | 40.05 | 42.00 | 44.70 | 0.00 | - | 2 | 141 | 40.11% |
| AFL260116C00072500 | 2024-08-08 10:07AM EDT | 72.50 | 31.27 | 37.20 | 40.20 | 0.00 | - | 8 | 68 | 27.82% |
| AFL260116C00075000 | 2024-10-10 10:28AM EDT | 75.00 | 40.00 | 37.60 | 40.30 | +0.60 | +1.52% | 1 | 29 | 37.98% |
| AFL260116C00077500 | 2024-10-09 1:42PM EDT | 77.50 | 37.30 | 35.50 | 38.10 | 0.00 | - | 1 | 68 | 36.83% |
| AFL260116C00080000 | 2024-09-18 10:32AM EDT | 80.00 | 33.40 | 34.10 | 35.90 | 0.00 | - | 2 | 18 | 35.63% |
| AFL260116C00082500 | 2024-06-13 9:51AM EDT | 82.50 | 13.55 | 14.80 | 19.50 | 0.00 | - | 5 | 65 | 0.00% |
| AFL260116C00085000 | 2024-09-20 2:21PM EDT | 85.00 | 27.14 | 29.10 | 31.80 | 0.00 | - | 4 | 95 | 33.99% |
| AFL260116C00087500 | 2024-08-01 11:31AM EDT | 87.50 | 21.93 | 26.10 | 28.80 | 0.00 | - | 11 | 41 | 30.29% |
| AFL260116C00090000 | 2024-09-10 10:08AM EDT | 90.00 | 25.27 | 25.30 | 27.80 | 0.00 | - | 2 | 104 | 32.27% |
| AFL260116C00092500 | 2024-10-01 10:54AM EDT | 92.50 | 25.40 | 23.00 | 25.90 | 0.00 | - | 1 | 332 | 31.54% |
| AFL260116C00095000 | 2024-09-06 11:12AM EDT | 95.00 | 22.00 | 26.60 | 27.20 | 0.00 | - | 1 | 201 | 38.39% |
| AFL260116C00097500 | 2024-08-27 12:21PM EDT | 97.50 | 18.50 | 19.70 | 20.30 | 0.00 | - | 6 | 18 | 25.50% |
| AFL260116C00100000 | 2024-10-09 10:17AM EDT | 100.00 | 20.70 | 19.90 | 20.50 | +0.20 | +0.98% | 1 | 2,143 | 29.42% |
| AFL260116C00105000 | 2024-10-08 11:39AM EDT | 105.00 | 17.50 | 14.60 | 17.20 | 0.00 | - | 8 | 276 | 28.11% |
| AFL260116C00110000 | 2024-10-04 10:32AM EDT | 110.00 | 15.80 | 12.60 | 14.00 | 0.00 | - | 1 | 525 | 26.53% |
| AFL260116C00115000 | 2024-10-07 9:47AM EDT | 115.00 | 12.78 | 9.40 | 11.40 | 0.00 | - | 40 | 412 | 25.64% |
| AFL260116C00120000 | 2024-10-09 3:15PM EDT | 120.00 | 8.29 | 8.60 | 9.00 | 0.00 | - | 10 | 38 | 24.57% |
| AFL260116C00125000 | 2024-10-09 3:50PM EDT | 125.00 | 6.55 | 6.60 | 8.60 | 0.00 | - | 1 | 67 | 27.01% |
| AFL260116C00130000 | 2024-10-01 1:26PM EDT | 130.00 | 5.20 | 3.10 | 5.40 | 0.00 | - | 1 | 931 | 23.11% |
| AFL260116C00135000 | 2024-10-09 9:35AM EDT | 135.00 | 4.00 | 3.70 | 4.10 | -0.13 | -3.15% | 4 | 55 | 22.58% |
| AFL260116C00140000 | 2024-10-10 2:59PM EDT | 140.00 | 2.82 | 2.10 | 5.00 | -0.78 | -21.67% | 2 | 2 | 26.98% |
| AFL260116C00150000 | 2024-10-04 1:27PM EDT | 150.00 | 2.10 | 1.30 | 1.60 | 0.00 | - | 1 | 1 | 21.19% |
| AFL260116C00155000 | 2024-10-08 10:08AM EDT | 155.00 | 1.15 | 0.90 | 2.90 | 0.00 | - | 1 | 8 | 27.17% |
| AFL260116C00165000 | 2024-10-03 10:44AM EDT | 165.00 | 0.55 | 0.35 | 0.65 | 0.00 | - | - | 10 | 20.95% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL260116P00040000 | 2024-09-19 2:43PM EDT | 40.00 | 0.35 | 0.00 | 1.75 | 0.00 | - | 14 | 35 | 55.81% |
| AFL260116P00042500 | 2024-08-29 10:41AM EDT | 42.50 | 0.55 | 0.15 | 1.80 | 0.00 | - | 5 | 5 | 54.03% |
| AFL260116P00045000 | 2024-07-19 9:49AM EDT | 45.00 | 0.65 | 0.20 | 1.75 | 0.00 | - | 1 | 48 | 51.12% |
| AFL260116P00047500 | 2024-04-01 1:16PM EDT | 47.50 | 0.90 | 0.85 | 1.10 | 0.00 | - | 6 | 11 | 49.72% |
| AFL260116P00050000 | 2024-08-05 9:30AM EDT | 50.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 311 | 12.50% |
| AFL260116P00055000 | 2024-08-08 1:42PM EDT | 55.00 | 0.89 | 0.50 | 1.00 | 0.00 | - | 1 | 17 | 41.28% |
| AFL260116P00060000 | 2024-08-13 12:18PM EDT | 60.00 | 1.00 | 0.40 | 2.25 | 0.00 | - | 4 | 124 | 45.46% |
| AFL260116P00065000 | 2024-09-10 12:00PM EDT | 65.00 | 1.10 | 1.00 | 1.25 | 0.00 | - | 1 | 131 | 34.67% |
| AFL260116P00067500 | 2024-08-02 11:30AM EDT | 67.50 | 1.93 | 1.00 | 1.30 | 0.00 | - | 1 | 25 | 33.01% |
| AFL260116P00070000 | 2024-09-26 3:01PM EDT | 70.00 | 1.20 | 1.25 | 1.50 | 0.00 | - | 1 | 40 | 32.26% |
| AFL260116P00072500 | 2024-06-21 1:19PM EDT | 72.50 | 2.85 | 2.25 | 2.95 | 0.00 | - | 4 | 16 | 37.27% |
| AFL260116P00075000 | 2024-08-27 11:44AM EDT | 75.00 | 1.65 | 1.50 | 1.65 | 0.00 | - | 1 | 33 | 29.21% |
| AFL260116P00077500 | 2024-08-12 9:52AM EDT | 77.50 | 2.45 | 2.15 | 2.45 | 0.00 | - | 104 | 128 | 30.93% |
| AFL260116P00080000 | 2024-09-03 9:52AM EDT | 80.00 | 2.10 | 1.95 | 2.35 | 0.00 | - | 10 | 34 | 28.55% |
| AFL260116P00082500 | 2024-08-16 11:31AM EDT | 82.50 | 2.71 | 2.40 | 2.70 | 0.00 | - | 1 | 47 | 27.95% |
| AFL260116P00085000 | 2024-08-05 10:17AM EDT | 85.00 | 5.50 | 2.60 | 2.85 | 0.00 | - | 1 | 0 | 26.54% |
| AFL260116P00087500 | 2024-10-04 1:25PM EDT | 87.50 | 2.95 | 3.00 | 3.30 | 0.00 | - | 1 | 62 | 26.07% |
| AFL260116P00090000 | 2024-09-24 11:08AM EDT | 90.00 | 3.50 | 3.40 | 3.70 | 0.00 | - | 25 | 375 | 25.31% |
| AFL260116P00092500 | 2024-08-29 10:50AM EDT | 92.50 | 3.90 | 2.75 | 4.10 | 0.00 | - | 1 | 351 | 24.43% |
| AFL260116P00095000 | 2024-10-04 12:21PM EDT | 95.00 | 4.10 | 4.30 | 4.70 | 0.00 | - | 1 | 56 | 23.98% |
| AFL260116P00097500 | 2024-08-29 10:48AM EDT | 97.50 | 5.00 | 4.80 | 6.90 | 0.00 | - | 1 | 26 | 27.23% |
| AFL260116P00100000 | 2024-10-08 3:41PM EDT | 100.00 | 5.60 | 4.90 | 5.90 | 0.00 | - | 2 | 7 | 22.62% |
| AFL260116P00105000 | 2024-08-30 11:10AM EDT | 105.00 | 7.20 | 6.90 | 7.70 | 0.00 | - | 1 | 3 | 22.00% |
| AFL260116P00110000 | 2024-10-04 10:07AM EDT | 110.00 | 7.90 | 6.90 | 9.30 | 0.00 | - | 1 | 192 | 20.29% |
| AFL260116P00125000 | 2024-10-10 11:15AM EDT | 125.00 | 16.90 | 14.50 | 19.00 | -1.80 | -9.63% | 18 | 1 | 20.84% |
| AFL260116P00130000 | 2024-09-23 12:54PM EDT | 130.00 | 21.60 | 17.50 | 22.50 | 0.00 | - | - | 1 | 20.23% |
© 2024 Yahoo. All rights reserved.