Aflac Incorporated (AFL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:37AM EDT. Market open.
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL240119C00027500 | 2023-05-01 3:41PM EDT | 27.50 | 43.00 | 35.90 | 38.60 | 0.00 | - | 2 | 1 | 0.00% |
| AFL240119C00032500 | 2023-02-10 1:11PM EDT | 32.50 | 37.28 | 30.50 | 34.40 | 0.00 | - | 1 | 0 | 0.00% |
| AFL240119C00035000 | 2023-06-07 1:13PM EDT | 35.00 | 34.03 | 34.90 | 35.80 | 0.00 | - | 6 | 26 | 0.00% |
| AFL240119C00037500 | 2023-05-15 10:15AM EDT | 37.50 | 28.60 | 32.00 | 33.50 | 0.00 | - | 60 | 42 | 0.00% |
| AFL240119C00040000 | 2023-05-15 10:14AM EDT | 40.00 | 26.80 | 29.80 | 30.80 | 0.00 | - | 5 | 55 | 0.00% |
| AFL240119C00042500 | 2022-09-19 2:50PM EDT | 42.50 | 19.70 | 19.30 | 20.00 | 0.00 | - | 33 | 33 | 0.00% |
| AFL240119C00045000 | 2023-09-19 12:15PM EDT | 45.00 | 32.60 | 0.00 | 0.00 | 0.00 | - | 1 | 519 | 0.00% |
| AFL240119C00047500 | 2023-09-19 11:14AM EDT | 47.50 | 30.10 | 0.00 | 0.00 | 0.00 | - | 1 | 567 | 0.00% |
| AFL240119C00050000 | 2023-09-25 1:23PM EDT | 50.00 | 27.40 | 0.00 | 0.00 | 0.00 | - | 4 | 493 | 0.00% |
| AFL240119C00052500 | 2023-09-19 1:35PM EDT | 52.50 | 25.20 | 0.00 | 0.00 | 0.00 | - | 19 | 434 | 0.00% |
| AFL240119C00055000 | 2023-09-20 12:56PM EDT | 55.00 | 23.55 | 0.00 | 0.00 | 0.00 | - | 5 | 1,257 | 0.00% |
| AFL240119C00057500 | 2023-09-20 11:13AM EDT | 57.50 | 21.20 | 0.00 | 0.00 | 0.00 | - | 5 | 231 | 0.00% |
| AFL240119C00060000 | 2023-09-25 11:46AM EDT | 60.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 20 | 171 | 0.00% |
| AFL240119C00062500 | 2023-09-25 11:22AM EDT | 62.50 | 15.30 | 0.00 | 0.00 | 0.00 | - | 16 | 630 | 0.00% |
| AFL240119C00065000 | 2023-09-25 1:21PM EDT | 65.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 57 | 1,454 | 0.00% |
| AFL240119C00067500 | 2023-09-25 9:34AM EDT | 67.50 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 911 | 0.00% |
| AFL240119C00070000 | 2023-09-26 10:23AM EDT | 70.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 8 | 5,794 | 0.00% |
| AFL240119C00072500 | 2023-09-25 2:00PM EDT | 72.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 27 | 1,655 | 0.00% |
| AFL240119C00075000 | 2023-09-27 12:31PM EDT | 75.00 | 4.69 | 0.00 | 0.00 | 0.00 | - | 8 | 2,411 | 0.00% |
| AFL240119C00077500 | 2023-09-27 12:33PM EDT | 77.50 | 3.27 | 0.00 | 0.00 | 0.00 | - | 2 | 2,335 | 0.20% |
| AFL240119C00080000 | 2023-09-27 11:02AM EDT | 80.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2,805 | 1.56% |
| AFL240119C00082500 | 2023-09-26 3:18PM EDT | 82.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 8 | 562 | 3.13% |
| AFL240119C00085000 | 2023-09-25 3:53PM EDT | 85.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 12 | 2,393 | 3.13% |
| AFL240119C00090000 | 2023-08-29 10:13AM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 671 | 6.25% |
| AFL240119C00095000 | 2023-03-30 1:19PM EDT | 95.00 | 0.20 | 0.00 | 3.50 | 0.00 | - | 4 | 506 | 52.09% |
| AFL240119C00100000 | 2023-08-22 3:39PM EDT | 100.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9 | 70 | 12.50% |
| AFL240119C00105000 | 2023-03-28 9:30AM EDT | 105.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL240119P00027500 | 2023-09-20 1:11PM EDT | 27.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 96 | 50.00% |
| AFL240119P00030000 | 2023-07-13 9:30AM EDT | 30.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 39 | 74.22% |
| AFL240119P00032500 | 2022-12-19 11:44AM EDT | 32.50 | 0.45 | 0.00 | 0.40 | 0.00 | - | 2 | 23 | 78.81% |
| AFL240119P00035000 | 2023-08-10 12:13PM EDT | 35.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 10 | 507 | 59.77% |
| AFL240119P00037500 | 2023-08-15 2:05PM EDT | 37.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 82 | 69.43% |
| AFL240119P00040000 | 2023-08-10 12:17PM EDT | 40.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 2 | 1,052 | 53.13% |
| AFL240119P00042500 | 2023-08-07 1:07PM EDT | 42.50 | 0.12 | 0.00 | 0.20 | 0.00 | - | 1 | 221 | 50.59% |
| AFL240119P00045000 | 2023-08-29 11:32AM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 1,879 | 25.00% |
| AFL240119P00047500 | 2022-12-21 11:41AM EDT | 47.50 | 1.05 | 0.00 | 1.10 | 0.00 | - | 1 | 529 | 57.62% |
| AFL240119P00050000 | 2023-09-18 9:48AM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2,279 | 12.50% |
| AFL240119P00052500 | 2023-07-05 1:22PM EDT | 52.50 | 0.51 | 0.00 | 0.55 | 0.00 | - | 1 | 3,098 | 47.68% |
| AFL240119P00055000 | 2023-09-14 11:56AM EDT | 55.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 3,073 | 12.50% |
| AFL240119P00057500 | 2023-08-08 10:40AM EDT | 57.50 | 0.52 | 0.10 | 0.45 | 0.00 | - | 40 | 510 | 36.65% |
| AFL240119P00060000 | 2023-09-14 9:30AM EDT | 60.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 3,201 | 12.50% |
| AFL240119P00062500 | 2023-09-27 12:42PM EDT | 62.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 1,405 | 6.25% |
| AFL240119P00065000 | 2023-09-22 3:08PM EDT | 65.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3,121 | 6.25% |
| AFL240119P00067500 | 2023-09-20 1:11PM EDT | 67.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 4 | 707 | 6.25% |
| AFL240119P00070000 | 2023-09-22 3:16PM EDT | 70.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 5,782 | 3.13% |
| AFL240119P00072500 | 2023-09-27 2:34PM EDT | 72.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 678 | 3.13% |
| AFL240119P00075000 | 2023-09-27 9:50AM EDT | 75.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 12 | 511 | 1.56% |
| AFL240119P00077500 | 2023-09-26 3:31PM EDT | 77.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 268 | 0.00% |
| AFL240119P00080000 | 2023-09-22 12:02PM EDT | 80.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 0.00% |
| AFL240119P00082500 | 2023-09-11 12:39PM EDT | 82.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AFL240119P00087500 | 2023-08-15 3:59PM EDT | 87.50 | 12.00 | 9.30 | 10.30 | 0.00 | - | - | 0 | 13.33% |
© 2023 Yahoo. All rights reserved.
