Aflac Incorporated (AFL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL230616C00032500 | 2022-10-04 1:32PM EDT | 32.50 | 27.83 | 33.10 | 34.80 | 0.00 | - | 8 | 0 | 137.35% |
| AFL230616C00042500 | 2023-02-07 12:28PM EDT | 42.50 | 26.97 | 22.60 | 24.60 | 0.00 | - | 1 | 1 | 87.57% |
| AFL230616C00045000 | 2022-10-04 11:32AM EDT | 45.00 | 16.30 | 21.80 | 22.60 | 0.00 | - | 60 | 60 | 95.87% |
| AFL230616C00047500 | 2023-02-08 11:29AM EDT | 47.50 | 23.09 | 17.30 | 18.00 | 0.00 | - | 3 | 112 | 52.49% |
| AFL230616C00050000 | 2023-02-02 2:10PM EDT | 50.00 | 19.20 | 18.90 | 19.30 | 0.00 | - | 6 | 616 | 99.66% |
| AFL230616C00052500 | 2022-10-11 11:14AM EDT | 52.50 | 9.20 | 17.40 | 18.50 | 0.00 | - | 3 | 15 | 103.66% |
| AFL230616C00055000 | 2023-02-27 3:10PM EDT | 55.00 | 14.30 | 10.10 | 10.40 | 0.00 | - | 1 | 67 | 36.30% |
| AFL230616C00057500 | 2023-01-09 2:28PM EDT | 57.50 | 15.39 | 13.80 | 14.30 | 0.00 | - | 10 | 40 | 92.21% |
| AFL230616C00060000 | 2022-12-30 11:26AM EDT | 60.00 | 13.60 | 13.50 | 14.40 | 0.00 | - | 1 | 164 | 102.88% |
| AFL230616C00062500 | 2023-03-31 1:52PM EDT | 62.50 | 4.10 | 4.00 | 4.30 | -0.10 | -2.38% | 4 | 698 | 27.59% |
| AFL230616C00065000 | 2023-03-31 3:34PM EDT | 65.00 | 2.70 | 2.60 | 2.80 | -0.05 | -1.82% | 4 | 666 | 25.75% |
| AFL230616C00067500 | 2023-03-31 10:49AM EDT | 67.50 | 1.53 | 1.40 | 1.65 | -0.07 | -4.38% | 1 | 110 | 24.15% |
| AFL230616C00070000 | 2023-03-31 1:33PM EDT | 70.00 | 0.70 | 0.60 | 0.95 | -0.10 | -12.50% | 15 | 1,017 | 23.73% |
| AFL230616C00072500 | 2023-03-30 3:11PM EDT | 72.50 | 0.45 | 0.15 | 0.55 | 0.00 | - | 2 | 1,286 | 24.00% |
| AFL230616C00075000 | 2023-03-31 1:48PM EDT | 75.00 | 0.17 | 0.15 | 0.20 | -0.03 | -15.00% | 15 | 1,643 | 21.88% |
| AFL230616C00077500 | 2023-03-28 3:00PM EDT | 77.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 9 | 946 | 35.69% |
| AFL230616C00080000 | 2023-03-15 12:26PM EDT | 80.00 | 2.25 | 0.00 | 0.75 | 0.00 | - | 1 | 310 | 39.75% |
| AFL230616C00082500 | 2023-01-31 2:03PM EDT | 82.50 | 0.56 | 0.00 | 0.40 | 0.00 | - | - | 6 | 37.06% |
| AFL230616C00085000 | 2023-03-22 3:51PM EDT | 85.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 3 | 112 | 42.48% |
| AFL230616C00090000 | 2023-03-22 3:51PM EDT | 90.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 102 | 46.44% |
| AFL230616C00095000 | 2022-11-21 10:49AM EDT | 95.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 2 | 52.00% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL230616P00027500 | 2022-08-29 10:00AM EDT | 27.50 | 0.25 | 0.10 | 0.75 | 0.00 | - | - | 2 | 112.60% |
| AFL230616P00030000 | 2023-02-03 11:51AM EDT | 30.00 | 0.17 | 0.00 | 0.30 | 0.00 | - | 1 | 8 | 84.77% |
| AFL230616P00037500 | 2023-03-22 2:54PM EDT | 37.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 30 | 32 | 73.97% |
| AFL230616P00040000 | 2022-11-07 2:25PM EDT | 40.00 | 0.40 | 0.00 | 0.35 | 0.00 | - | 2 | 49 | 57.32% |
| AFL230616P00042500 | 2022-10-04 10:48AM EDT | 42.50 | 1.13 | 0.35 | 0.85 | 0.00 | - | 120 | 281 | 66.26% |
| AFL230616P00045000 | 2023-03-15 3:30PM EDT | 45.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 6 | 32 | 52.54% |
| AFL230616P00047500 | 2023-01-09 4:36PM EDT | 47.50 | 0.30 | 0.00 | 0.75 | 0.00 | - | 5 | 43 | 55.13% |
| AFL230616P00050000 | 2023-03-15 3:51PM EDT | 50.00 | 0.90 | 0.25 | 0.35 | 0.00 | - | 2 | 149 | 39.16% |
| AFL230616P00052500 | 2023-03-24 12:18PM EDT | 52.50 | 1.38 | 0.25 | 0.50 | 0.00 | - | 3 | 1,998 | 36.48% |
| AFL230616P00055000 | 2023-03-27 10:03AM EDT | 55.00 | 0.99 | 0.55 | 0.70 | 0.00 | - | 1 | 279 | 33.57% |
| AFL230616P00057500 | 2023-03-31 1:52PM EDT | 57.50 | 0.90 | 0.70 | 1.05 | -0.07 | -7.22% | 1 | 612 | 31.52% |
| AFL230616P00060000 | 2023-03-28 10:14AM EDT | 60.00 | 1.35 | 1.10 | 1.55 | -0.65 | -32.50% | 1 | 2,321 | 29.44% |
| AFL230616P00062500 | 2023-03-31 1:32PM EDT | 62.50 | 2.15 | 1.85 | 2.10 | -0.10 | -4.44% | 2 | 86 | 25.99% |
| AFL230616P00065000 | 2023-03-31 10:53AM EDT | 65.00 | 3.10 | 2.85 | 3.10 | -0.20 | -6.06% | 18 | 197 | 24.22% |
| AFL230616P00067500 | 2023-03-31 12:59PM EDT | 67.50 | 4.60 | 4.20 | 4.60 | -1.11 | -19.44% | 26 | 1,165 | 23.88% |
| AFL230616P00070000 | 2023-03-17 10:05AM EDT | 70.00 | 9.45 | 5.80 | 6.60 | 0.00 | - | 1 | 213 | 25.56% |
| AFL230616P00072500 | 2023-02-21 1:39PM EDT | 72.50 | 5.30 | 9.60 | 10.80 | 0.00 | - | 1 | 158 | 48.12% |
| AFL230616P00075000 | 2023-03-08 11:51AM EDT | 75.00 | 8.50 | 10.20 | 11.20 | 0.00 | - | 1 | 108 | 30.96% |
| AFL230616P00077500 | 2022-11-23 12:59PM EDT | 77.50 | 7.30 | 7.30 | 8.10 | 0.00 | - | - | 11 | 0.00% |
| AFL230616P00082500 | 2023-02-13 10:38AM EDT | 82.50 | 12.40 | 21.40 | 22.50 | 0.00 | - | 1 | 0 | 80.27% |
© 2023 Yahoo. All rights reserved.
