Aflac Incorporated (AFL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL240119C00027500 | 2023-02-16 4:33PM EDT | 27.50 | 42.09 | 31.60 | 36.50 | 0.00 | - | 1 | 3 | 0.00% |
| AFL240119C00032500 | 2023-02-10 1:11PM EDT | 32.50 | 37.28 | 30.50 | 34.40 | 0.00 | - | 1 | 0 | 75.00% |
| AFL240119C00035000 | 2022-10-28 1:05PM EDT | 35.00 | 30.10 | 36.30 | 39.70 | 0.00 | - | 100 | 0 | 120.63% |
| AFL240119C00037500 | 2023-02-13 1:36PM EDT | 37.50 | 33.33 | 23.30 | 26.10 | 0.00 | - | 1 | 62 | 0.00% |
| AFL240119C00040000 | 2023-03-27 10:30AM EDT | 40.00 | 24.55 | 24.80 | 26.20 | 0.00 | - | 1 | 55 | 50.39% |
| AFL240119C00042500 | 2022-09-19 2:50PM EDT | 42.50 | 19.70 | 19.30 | 20.00 | 0.00 | - | 33 | 33 | 0.00% |
| AFL240119C00045000 | 2022-12-01 11:12AM EDT | 45.00 | 28.85 | 27.90 | 28.70 | 0.00 | - | 1 | 520 | 88.84% |
| AFL240119C00047500 | 2023-02-08 11:29AM EDT | 47.50 | 24.04 | 18.70 | 19.60 | 0.00 | - | 3 | 567 | 43.13% |
| AFL240119C00050000 | 2023-03-08 2:29PM EDT | 50.00 | 17.90 | 16.20 | 17.00 | 0.00 | - | 5 | 503 | 37.71% |
| AFL240119C00052500 | 2022-12-30 4:31PM EDT | 52.50 | 21.60 | 21.70 | 22.90 | 0.00 | - | 1 | 435 | 76.09% |
| AFL240119C00055000 | 2023-03-16 9:57AM EDT | 55.00 | 9.85 | 12.50 | 12.90 | 0.00 | - | 20 | 1,375 | 33.68% |
| AFL240119C00057500 | 2023-03-08 12:33PM EDT | 57.50 | 12.30 | 10.60 | 11.00 | 0.00 | - | 3 | 236 | 31.92% |
| AFL240119C00060000 | 2023-03-15 1:23PM EDT | 60.00 | 6.76 | 8.50 | 9.30 | 0.00 | - | 1 | 173 | 30.66% |
| AFL240119C00062500 | 2023-03-16 10:19AM EDT | 62.50 | 5.20 | 7.10 | 7.80 | 0.00 | - | 1 | 629 | 29.78% |
| AFL240119C00065000 | 2023-03-31 12:20PM EDT | 65.00 | 5.80 | 5.60 | 6.30 | -0.10 | -1.69% | 87 | 1,924 | 28.31% |
| AFL240119C00067500 | 2023-03-29 9:35AM EDT | 67.50 | 4.57 | 4.40 | 4.80 | 0.00 | - | 1 | 919 | 26.23% |
| AFL240119C00070000 | 2023-03-30 2:01PM EDT | 70.00 | 3.60 | 3.20 | 3.70 | 0.00 | - | 12 | 5,763 | 25.22% |
| AFL240119C00072500 | 2023-03-30 9:36AM EDT | 72.50 | 2.80 | 2.40 | 2.90 | 0.00 | - | 1 | 1,314 | 24.88% |
| AFL240119C00075000 | 2023-03-31 2:23PM EDT | 75.00 | 1.94 | 1.75 | 2.15 | -0.16 | -7.62% | 23 | 2,186 | 24.10% |
| AFL240119C00077500 | 2023-03-31 2:41PM EDT | 77.50 | 1.40 | 1.15 | 1.55 | -0.16 | -10.26% | 1 | 590 | 23.37% |
| AFL240119C00080000 | 2023-03-31 3:01PM EDT | 80.00 | 1.00 | 0.90 | 1.20 | +0.05 | +5.26% | 92 | 1,051 | 23.46% |
| AFL240119C00082500 | 2023-03-16 2:05PM EDT | 82.50 | 0.70 | 0.40 | 1.05 | 0.00 | - | 2 | 27 | 24.48% |
| AFL240119C00085000 | 2023-03-29 9:35AM EDT | 85.00 | 0.75 | 0.40 | 0.50 | 0.00 | - | 3 | 2,175 | 21.63% |
| AFL240119C00090000 | 2023-03-21 2:50PM EDT | 90.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | 25 | 670 | 22.27% |
| AFL240119C00095000 | 2023-03-30 1:19PM EDT | 95.00 | 0.20 | 0.00 | 5.00 | 0.00 | - | 4 | 506 | 56.60% |
| AFL240119C00100000 | 2023-01-24 11:28AM EDT | 100.00 | 0.57 | 0.00 | 0.70 | 0.00 | - | 9 | 70 | 32.79% |
| AFL240119C00105000 | 2023-03-28 9:30AM EDT | 105.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 2 | 4 | 32.28% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL240119P00027500 | 2023-03-22 10:25AM EDT | 27.50 | 0.55 | 0.25 | 0.45 | 0.00 | - | 47 | 95 | 55.18% |
| AFL240119P00030000 | 2023-03-31 1:42PM EDT | 30.00 | 0.48 | 0.25 | 0.50 | +0.08 | +20.00% | 10 | 39 | 50.83% |
| AFL240119P00032500 | 2022-12-19 11:44AM EDT | 32.50 | 0.45 | 0.00 | 0.40 | 0.00 | - | 2 | 23 | 46.73% |
| AFL240119P00035000 | 2023-03-27 12:41PM EDT | 35.00 | 0.73 | 0.50 | 0.70 | 0.00 | - | 10 | 502 | 47.97% |
| AFL240119P00037500 | 2023-03-20 12:02PM EDT | 37.50 | 1.05 | 0.00 | 1.20 | 0.00 | - | 60 | 81 | 50.15% |
| AFL240119P00040000 | 2023-03-20 12:02PM EDT | 40.00 | 1.25 | 0.70 | 1.10 | 0.00 | - | 33 | 1,079 | 44.24% |
| AFL240119P00042500 | 2023-03-15 12:56PM EDT | 42.50 | 1.20 | 0.70 | 1.40 | 0.00 | - | 1 | 20 | 42.88% |
| AFL240119P00045000 | 2023-03-27 12:41PM EDT | 45.00 | 1.37 | 0.95 | 1.30 | 0.00 | - | 10 | 1,865 | 37.50% |
| AFL240119P00047500 | 2022-12-21 11:41AM EDT | 47.50 | 1.05 | 0.00 | 1.10 | 0.00 | - | 1 | 529 | 31.53% |
| AFL240119P00050000 | 2023-03-20 10:54AM EDT | 50.00 | 2.40 | 1.50 | 1.85 | 0.00 | - | 201 | 2,282 | 33.41% |
| AFL240119P00052500 | 2023-03-23 12:05PM EDT | 52.50 | 2.55 | 1.75 | 2.45 | 0.00 | - | 94 | 3,097 | 32.97% |
| AFL240119P00055000 | 2023-03-20 2:09PM EDT | 55.00 | 3.50 | 2.20 | 2.75 | 0.00 | - | 5 | 3,051 | 30.21% |
| AFL240119P00057500 | 2023-03-28 1:14PM EDT | 57.50 | 3.50 | 2.65 | 3.10 | 0.00 | - | 1 | 521 | 27.45% |
| AFL240119P00060000 | 2023-03-30 12:36PM EDT | 60.00 | 3.65 | 3.20 | 3.90 | 0.00 | - | 1 | 3,181 | 26.53% |
| AFL240119P00062500 | 2023-03-27 10:27AM EDT | 62.50 | 5.30 | 4.20 | 4.50 | 0.00 | - | 5 | 1,395 | 24.07% |
| AFL240119P00065000 | 2023-03-22 10:28AM EDT | 65.00 | 6.00 | 5.10 | 5.80 | 0.00 | - | 104 | 2,731 | 24.06% |
| AFL240119P00067500 | 2023-03-24 1:33PM EDT | 67.50 | 8.05 | 6.20 | 6.80 | 0.00 | - | 50 | 590 | 21.99% |
| AFL240119P00070000 | 2023-03-17 10:05AM EDT | 70.00 | 10.46 | 7.40 | 8.40 | 0.00 | - | 1 | 5,369 | 21.73% |
| AFL240119P00072500 | 2023-03-29 2:52PM EDT | 72.50 | 9.80 | 8.80 | 10.50 | 0.00 | - | 1 | 270 | 23.10% |
| AFL240119P00075000 | 2023-02-02 2:14PM EDT | 75.00 | 8.50 | 7.60 | 9.10 | 0.00 | - | 2 | 148 | 0.00% |
| AFL240119P00077500 | 2023-02-02 2:08PM EDT | 77.50 | 10.10 | 9.60 | 10.70 | 0.00 | - | 2 | 106 | 0.00% |
| AFL240119P00080000 | 2023-03-15 9:30AM EDT | 80.00 | 18.75 | 15.00 | 16.50 | 0.00 | - | 3 | 91 | 22.28% |
© 2023 Yahoo. All rights reserved.
