Aflac Incorporated (AFL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL240913C00096000 | 2024-08-05 10:31AM EDT | 96.00 | 3.35 | 13.20 | 15.70 | 0.00 | - | - | 2 | 104.35% |
| AFL240913C00099000 | 2024-09-06 2:34PM EDT | 99.00 | 10.00 | 9.80 | 10.50 | +3.70 | +58.73% | 10 | 22 | 62.31% |
| AFL240913C00100000 | 2024-08-16 10:16AM EDT | 100.00 | 3.90 | 7.70 | 10.10 | 0.00 | - | 1 | 0 | 73.88% |
| AFL240913C00101000 | 2024-08-28 11:41AM EDT | 101.00 | 8.23 | 8.00 | 8.40 | 0.00 | - | 2 | 3 | 49.95% |
| AFL240913C00102000 | 2024-08-23 3:02PM EDT | 102.00 | 5.68 | 5.20 | 7.30 | 0.00 | - | 1 | 17 | 42.29% |
| AFL240913C00103000 | 2024-08-21 1:52PM EDT | 103.00 | 3.55 | 4.10 | 6.30 | 0.00 | - | 2 | 2 | 37.79% |
| AFL240913C00104000 | 2024-08-19 3:38PM EDT | 104.00 | 2.05 | 3.70 | 6.90 | 0.00 | - | 10 | 10 | 67.82% |
| AFL240913C00105000 | 2024-09-06 12:59PM EDT | 105.00 | 4.49 | 4.10 | 4.40 | +0.39 | +9.51% | 2 | 25 | 31.06% |
| AFL240913C00106000 | 2024-09-03 2:07PM EDT | 106.00 | 3.80 | 3.20 | 3.50 | 0.00 | - | 4 | 27 | 28.17% |
| AFL240913C00107000 | 2024-08-29 2:31PM EDT | 107.00 | 3.40 | 2.35 | 2.60 | 0.00 | - | 3 | 12 | 24.56% |
| AFL240913C00108000 | 2024-09-05 11:13AM EDT | 108.00 | 1.76 | 1.70 | 1.85 | 0.00 | - | 1 | 25 | 22.68% |
| AFL240913C00109000 | 2024-09-06 3:53PM EDT | 109.00 | 1.08 | 1.05 | 1.30 | -0.52 | -32.50% | 27 | 25 | 22.51% |
| AFL240913C00110000 | 2024-09-06 2:42PM EDT | 110.00 | 0.70 | 0.65 | 0.80 | -0.20 | -22.22% | 39 | 52 | 21.14% |
| AFL240913C00111000 | 2024-09-06 2:47PM EDT | 111.00 | 0.45 | 0.00 | 0.50 | +0.13 | +40.62% | 54 | 17 | 21.24% |
| AFL240913C00112000 | 2024-09-06 1:57PM EDT | 112.00 | 0.25 | 0.15 | 0.30 | -0.15 | -37.50% | 61 | 15 | 21.39% |
| AFL240913C00113000 | 2024-09-05 9:35AM EDT | 113.00 | 0.20 | 0.05 | 0.15 | -0.11 | -35.48% | 10 | 23 | 20.80% |
| AFL240913C00115000 | 2024-09-06 12:14PM EDT | 115.00 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 1 | 10 | 27.74% |
| AFL240913C00116000 | 2024-08-28 10:57AM EDT | 116.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | - | 8 | 43.16% |
| AFL240913C00117000 | 2024-08-28 11:17AM EDT | 117.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 46.97% |
| AFL240913C00120000 | 2024-09-04 10:01AM EDT | 120.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 57.81% |
| AFL240913C00125000 | 2024-08-22 2:55PM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 197 | 47.46% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL240913P00086000 | 2024-08-26 9:40AM EDT | 86.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | - | 3 | 82.03% |
| AFL240913P00088000 | 2024-09-06 2:26PM EDT | 88.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 9 | 6 | 81.45% |
| AFL240913P00092000 | 2024-08-21 10:43AM EDT | 92.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | - | 4 | 76.37% |
| AFL240913P00093000 | 2024-08-22 11:06AM EDT | 93.00 | 0.61 | 0.00 | 0.50 | 0.00 | - | - | 8 | 72.46% |
| AFL240913P00095000 | 2024-08-22 11:06AM EDT | 95.00 | 0.19 | 0.00 | 0.50 | 0.00 | - | 4 | 13 | 64.55% |
| AFL240913P00096000 | 2024-08-22 11:07AM EDT | 96.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | - | 8 | 60.55% |
| AFL240913P00097000 | 2024-08-26 3:08PM EDT | 97.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 17 | 33 | 66.60% |
| AFL240913P00098000 | 2024-09-05 10:08AM EDT | 98.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 8 | 36 | 52.64% |
| AFL240913P00099000 | 2024-09-04 1:23PM EDT | 99.00 | 0.07 | 0.05 | 0.50 | 0.00 | - | 5 | 35 | 58.64% |
| AFL240913P00100000 | 2024-09-05 1:51PM EDT | 100.00 | 0.13 | 0.05 | 1.20 | 0.00 | - | 12 | 33 | 58.11% |
| AFL240913P00101000 | 2024-09-05 10:39AM EDT | 101.00 | 0.08 | 0.05 | 0.50 | 0.00 | - | 8 | 26 | 49.61% |
| AFL240913P00102000 | 2024-09-05 10:40AM EDT | 102.00 | 0.15 | 0.05 | 0.15 | +0.02 | +15.38% | 25 | 51 | 32.23% |
| AFL240913P00103000 | 2024-09-06 10:23AM EDT | 103.00 | 0.12 | 0.05 | 0.20 | -0.01 | -7.69% | 5 | 37 | 30.66% |
| AFL240913P00104000 | 2024-09-06 10:53AM EDT | 104.00 | 0.15 | 0.10 | 0.25 | +0.02 | +15.38% | 545 | 17 | 28.37% |
| AFL240913P00105000 | 2024-09-06 11:23AM EDT | 105.00 | 0.25 | 0.15 | 0.25 | +0.08 | +47.06% | 6 | 50 | 24.12% |
| AFL240913P00106000 | 2024-09-06 3:39PM EDT | 106.00 | 0.40 | 0.25 | 0.35 | 0.00 | - | 24 | 92 | 22.27% |
| AFL240913P00107000 | 2024-09-06 3:49PM EDT | 107.00 | 0.52 | 0.45 | 0.55 | +0.07 | +15.56% | 8 | 26 | 21.44% |
| AFL240913P00108000 | 2024-09-06 11:04AM EDT | 108.00 | 0.81 | 0.70 | 0.85 | -0.14 | -14.74% | 17 | 43 | 20.78% |
| AFL240913P00109000 | 2024-09-06 3:44PM EDT | 109.00 | 1.27 | 1.05 | 1.25 | +0.17 | +15.45% | 62 | 38 | 19.85% |
| AFL240913P00110000 | 2024-09-06 3:49PM EDT | 110.00 | 1.68 | 1.65 | 1.80 | +0.43 | +34.40% | 153 | 50 | 19.21% |
| AFL240913P00111000 | 2024-09-04 10:52AM EDT | 111.00 | 2.17 | 2.35 | 4.00 | +1.07 | +97.27% | 6 | 7 | 46.44% |
© 2024 Yahoo. All rights reserved.