Canada markets closed

Aflac Incorporated (AFL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
64.52+0.23 (+0.36%)
At close: 04:00PM EDT
64.52 0.00 (0.00%)
After hours: 04:43PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AFL240119C000275002023-02-16 4:33PM EDT27.5042.0931.6036.500.00-130.00%
AFL240119C000325002023-02-10 1:11PM EDT32.5037.2830.5034.400.00-1075.00%
AFL240119C000350002022-10-28 1:05PM EDT35.0030.1036.3039.700.00-1000120.63%
AFL240119C000375002023-02-13 1:36PM EDT37.5033.3323.3026.100.00-1620.00%
AFL240119C000400002023-03-27 10:30AM EDT40.0024.5524.8026.200.00-15550.39%
AFL240119C000425002022-09-19 2:50PM EDT42.5019.7019.3020.000.00-33330.00%
AFL240119C000450002022-12-01 11:12AM EDT45.0028.8527.9028.700.00-152088.84%
AFL240119C000475002023-02-08 11:29AM EDT47.5024.0418.7019.600.00-356743.13%
AFL240119C000500002023-03-08 2:29PM EDT50.0017.9016.2017.000.00-550337.71%
AFL240119C000525002022-12-30 4:31PM EDT52.5021.6021.7022.900.00-143576.09%
AFL240119C000550002023-03-16 9:57AM EDT55.009.8512.5012.900.00-201,37533.68%
AFL240119C000575002023-03-08 12:33PM EDT57.5012.3010.6011.000.00-323631.92%
AFL240119C000600002023-03-15 1:23PM EDT60.006.768.509.300.00-117330.66%
AFL240119C000625002023-03-16 10:19AM EDT62.505.207.107.800.00-162929.78%
AFL240119C000650002023-03-31 12:20PM EDT65.005.805.606.30-0.10-1.69%871,92428.31%
AFL240119C000675002023-03-29 9:35AM EDT67.504.574.404.800.00-191926.23%
AFL240119C000700002023-03-30 2:01PM EDT70.003.603.203.700.00-125,76325.22%
AFL240119C000725002023-03-30 9:36AM EDT72.502.802.402.900.00-11,31424.88%
AFL240119C000750002023-03-31 2:23PM EDT75.001.941.752.15-0.16-7.62%232,18624.10%
AFL240119C000775002023-03-31 2:41PM EDT77.501.401.151.55-0.16-10.26%159023.37%
AFL240119C000800002023-03-31 3:01PM EDT80.001.000.901.20+0.05+5.26%921,05123.46%
AFL240119C000825002023-03-16 2:05PM EDT82.500.700.401.050.00-22724.48%
AFL240119C000850002023-03-29 9:35AM EDT85.000.750.400.500.00-32,17521.63%
AFL240119C000900002023-03-21 2:50PM EDT90.000.400.000.300.00-2567022.27%
AFL240119C000950002023-03-30 1:19PM EDT95.000.200.005.000.00-450656.60%
AFL240119C001000002023-01-24 11:28AM EDT100.000.570.000.700.00-97032.79%
AFL240119C001050002023-03-28 9:30AM EDT105.000.200.000.450.00-2432.28%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AFL240119P000275002023-03-22 10:25AM EDT27.500.550.250.450.00-479555.18%
AFL240119P000300002023-03-31 1:42PM EDT30.000.480.250.50+0.08+20.00%103950.83%
AFL240119P000325002022-12-19 11:44AM EDT32.500.450.000.400.00-22346.73%
AFL240119P000350002023-03-27 12:41PM EDT35.000.730.500.700.00-1050247.97%
AFL240119P000375002023-03-20 12:02PM EDT37.501.050.001.200.00-608150.15%
AFL240119P000400002023-03-20 12:02PM EDT40.001.250.701.100.00-331,07944.24%
AFL240119P000425002023-03-15 12:56PM EDT42.501.200.701.400.00-12042.88%
AFL240119P000450002023-03-27 12:41PM EDT45.001.370.951.300.00-101,86537.50%
AFL240119P000475002022-12-21 11:41AM EDT47.501.050.001.100.00-152931.53%
AFL240119P000500002023-03-20 10:54AM EDT50.002.401.501.850.00-2012,28233.41%
AFL240119P000525002023-03-23 12:05PM EDT52.502.551.752.450.00-943,09732.97%
AFL240119P000550002023-03-20 2:09PM EDT55.003.502.202.750.00-53,05130.21%
AFL240119P000575002023-03-28 1:14PM EDT57.503.502.653.100.00-152127.45%
AFL240119P000600002023-03-30 12:36PM EDT60.003.653.203.900.00-13,18126.53%
AFL240119P000625002023-03-27 10:27AM EDT62.505.304.204.500.00-51,39524.07%
AFL240119P000650002023-03-22 10:28AM EDT65.006.005.105.800.00-1042,73124.06%
AFL240119P000675002023-03-24 1:33PM EDT67.508.056.206.800.00-5059021.99%
AFL240119P000700002023-03-17 10:05AM EDT70.0010.467.408.400.00-15,36921.73%
AFL240119P000725002023-03-29 2:52PM EDT72.509.808.8010.500.00-127023.10%
AFL240119P000750002023-02-02 2:14PM EDT75.008.507.609.100.00-21480.00%
AFL240119P000775002023-02-02 2:08PM EDT77.5010.109.6010.700.00-21060.00%
AFL240119P000800002023-03-15 9:30AM EDT80.0018.7515.0016.500.00-39122.28%