Canada markets close in 6 hours 23 minutes

Aflac Incorporated (AFL)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
77.32+0.29 (+0.38%)
As of 09:37AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AFL240119C000275002023-05-01 3:41PM EDT27.5043.0035.9038.600.00-210.00%
AFL240119C000325002023-02-10 1:11PM EDT32.5037.2830.5034.400.00-100.00%
AFL240119C000350002023-06-07 1:13PM EDT35.0034.0334.9035.800.00-6260.00%
AFL240119C000375002023-05-15 10:15AM EDT37.5028.6032.0033.500.00-60420.00%
AFL240119C000400002023-05-15 10:14AM EDT40.0026.8029.8030.800.00-5550.00%
AFL240119C000425002022-09-19 2:50PM EDT42.5019.7019.3020.000.00-33330.00%
AFL240119C000450002023-09-19 12:15PM EDT45.0032.600.000.000.00-15190.00%
AFL240119C000475002023-09-19 11:14AM EDT47.5030.100.000.000.00-15670.00%
AFL240119C000500002023-09-25 1:23PM EDT50.0027.400.000.000.00-44930.00%
AFL240119C000525002023-09-19 1:35PM EDT52.5025.200.000.000.00-194340.00%
AFL240119C000550002023-09-20 12:56PM EDT55.0023.550.000.000.00-51,2570.00%
AFL240119C000575002023-09-20 11:13AM EDT57.5021.200.000.000.00-52310.00%
AFL240119C000600002023-09-25 11:46AM EDT60.0017.700.000.000.00-201710.00%
AFL240119C000625002023-09-25 11:22AM EDT62.5015.300.000.000.00-166300.00%
AFL240119C000650002023-09-25 1:21PM EDT65.0013.200.000.000.00-571,4540.00%
AFL240119C000675002023-09-25 9:34AM EDT67.5010.400.000.000.00-19110.00%
AFL240119C000700002023-09-26 10:23AM EDT70.009.000.000.000.00-85,7940.00%
AFL240119C000725002023-09-25 2:00PM EDT72.506.700.000.000.00-271,6550.00%
AFL240119C000750002023-09-27 12:31PM EDT75.004.690.000.000.00-82,4110.00%
AFL240119C000775002023-09-27 12:33PM EDT77.503.270.000.000.00-22,3350.20%
AFL240119C000800002023-09-27 11:02AM EDT80.002.000.000.000.00-22,8051.56%
AFL240119C000825002023-09-26 3:18PM EDT82.501.200.000.000.00-85623.13%
AFL240119C000850002023-09-25 3:53PM EDT85.000.600.000.000.00-122,3933.13%
AFL240119C000900002023-08-29 10:13AM EDT90.000.100.000.000.00-26716.25%
AFL240119C000950002023-03-30 1:19PM EDT95.000.200.003.500.00-450652.09%
AFL240119C001000002023-08-22 3:39PM EDT100.000.040.000.000.00-97012.50%
AFL240119C001050002023-03-28 9:30AM EDT105.000.200.000.000.00-2412.50%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AFL240119P000275002023-09-20 1:11PM EDT27.500.030.000.000.00-49650.00%
AFL240119P000300002023-07-13 9:30AM EDT30.000.150.000.150.00-23974.22%
AFL240119P000325002022-12-19 11:44AM EDT32.500.450.000.400.00-22378.81%
AFL240119P000350002023-08-10 12:13PM EDT35.000.060.000.100.00-1050759.77%
AFL240119P000375002023-08-15 2:05PM EDT37.500.100.000.500.00-18269.43%
AFL240119P000400002023-08-10 12:17PM EDT40.000.120.000.150.00-21,05253.13%
AFL240119P000425002023-08-07 1:07PM EDT42.500.120.000.200.00-122150.59%
AFL240119P000450002023-08-29 11:32AM EDT45.000.100.000.000.00-71,87925.00%
AFL240119P000475002022-12-21 11:41AM EDT47.501.050.001.100.00-152957.62%
AFL240119P000500002023-09-18 9:48AM EDT50.000.100.000.000.00-22,27912.50%
AFL240119P000525002023-07-05 1:22PM EDT52.500.510.000.550.00-13,09847.68%
AFL240119P000550002023-09-14 11:56AM EDT55.000.120.000.000.00-53,07312.50%
AFL240119P000575002023-08-08 10:40AM EDT57.500.520.100.450.00-4051036.65%
AFL240119P000600002023-09-14 9:30AM EDT60.000.300.000.000.00-53,20112.50%
AFL240119P000625002023-09-27 12:42PM EDT62.500.470.000.000.00-21,4056.25%
AFL240119P000650002023-09-22 3:08PM EDT65.000.600.000.000.00-13,1216.25%
AFL240119P000675002023-09-20 1:11PM EDT67.500.560.000.000.00-47076.25%
AFL240119P000700002023-09-22 3:16PM EDT70.001.100.000.000.00-15,7823.13%
AFL240119P000725002023-09-27 2:34PM EDT72.501.700.000.000.00-16783.13%
AFL240119P000750002023-09-27 9:50AM EDT75.002.570.000.000.00-125111.56%
AFL240119P000775002023-09-26 3:31PM EDT77.503.500.000.000.00-22680.00%
AFL240119P000800002023-09-22 12:02PM EDT80.004.700.000.000.00-11070.00%
AFL240119P000825002023-09-11 12:39PM EDT82.506.800.000.000.00--10.00%
AFL240119P000875002023-08-15 3:59PM EDT87.5012.009.3010.300.00--013.33%