Aflac Incorporated (AFL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL240503C00079000 | 2024-04-23 11:16AM EDT | 79.00 | 5.20 | 4.00 | 7.80 | 0.00 | - | 1 | 2 | 82.42% |
| AFL240503C00080000 | 2024-05-01 1:36PM EDT | 80.00 | 5.00 | 3.20 | 6.90 | +0.11 | +2.25% | 16 | 334 | 81.54% |
| AFL240503C00081000 | 2024-04-26 1:16PM EDT | 81.00 | 3.40 | 3.80 | 5.00 | 0.00 | - | 1 | 126 | 88.48% |
| AFL240503C00082000 | 2024-05-01 10:34AM EDT | 82.00 | 3.10 | 3.00 | 3.30 | -0.26 | -7.74% | 2 | 11 | 62.40% |
| AFL240503C00083000 | 2024-05-01 3:35PM EDT | 83.00 | 2.65 | 2.35 | 2.60 | +0.31 | +13.25% | 14 | 265 | 63.28% |
| AFL240503C00084000 | 2024-05-01 3:17PM EDT | 84.00 | 2.15 | 1.75 | 1.90 | +0.58 | +36.94% | 49 | 297 | 61.23% |
| AFL240503C00085000 | 2024-05-01 3:59PM EDT | 85.00 | 1.33 | 1.20 | 1.35 | +0.18 | +15.65% | 400 | 426 | 59.08% |
| AFL240503C00086000 | 2024-05-01 4:00PM EDT | 86.00 | 0.85 | 0.85 | 0.90 | +0.07 | +8.97% | 154 | 232 | 58.79% |
| AFL240503C00087000 | 2024-05-01 3:46PM EDT | 87.00 | 0.65 | 0.50 | 0.65 | +0.15 | +30.00% | 84 | 88 | 58.59% |
| AFL240503C00088000 | 2024-05-01 3:51PM EDT | 88.00 | 0.40 | 0.25 | 0.40 | 0.00 | - | 521 | 102 | 56.25% |
| AFL240503C00089000 | 2024-05-01 2:31PM EDT | 89.00 | 0.24 | 0.15 | 0.25 | 0.00 | - | 42 | 187 | 56.84% |
| AFL240503C00090000 | 2024-05-01 3:59PM EDT | 90.00 | 0.08 | 0.00 | 0.15 | -0.07 | -46.67% | 107 | 43 | 51.95% |
| AFL240503C00091000 | 2024-05-01 3:10PM EDT | 91.00 | 0.10 | 0.00 | 0.10 | -0.18 | -64.29% | 1 | 1 | 54.69% |
| AFL240503C00092000 | 2024-05-01 9:30AM EDT | 92.00 | 0.10 | 0.00 | 0.10 | -0.24 | -70.59% | 3 | 1 | 61.33% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL240503P00070000 | 2024-04-11 3:34PM EDT | 70.00 | 0.58 | 0.00 | 0.25 | +0.33 | +132.00% | 1 | 55 | 144.14% |
| AFL240503P00074000 | 2024-04-22 11:26AM EDT | 74.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 193.75% |
| AFL240503P00075000 | 2024-05-01 12:30PM EDT | 75.00 | 0.05 | 0.00 | 0.80 | -0.05 | -50.00% | 24 | 8 | 131.06% |
| AFL240503P00076000 | 2024-05-01 3:32PM EDT | 76.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 0 | 67.97% |
| AFL240503P00077000 | 2024-05-01 3:27PM EDT | 77.00 | 0.05 | 0.00 | 0.10 | -0.74 | -93.67% | 39 | 2 | 67.97% |
| AFL240503P00078000 | 2024-05-01 3:57PM EDT | 78.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 820 | 104 | 60.16% |
| AFL240503P00079000 | 2024-05-01 3:54PM EDT | 79.00 | 0.10 | 0.00 | 0.15 | -0.10 | -50.00% | 52 | 9 | 56.64% |
| AFL240503P00080000 | 2024-05-01 3:59PM EDT | 80.00 | 0.15 | 0.05 | 0.15 | -0.18 | -54.55% | 508 | 1,323 | 51.37% |
| AFL240503P00081000 | 2024-05-01 3:48PM EDT | 81.00 | 0.25 | 0.20 | 0.30 | -0.25 | -50.00% | 563 | 197 | 54.98% |
| AFL240503P00082000 | 2024-05-01 3:58PM EDT | 82.00 | 0.50 | 0.40 | 0.70 | -0.25 | -33.33% | 13 | 93 | 60.84% |
| AFL240503P00083000 | 2024-05-01 3:35PM EDT | 83.00 | 0.83 | 0.70 | 1.30 | -0.52 | -38.52% | 775 | 258 | 67.48% |
| AFL240503P00084000 | 2024-05-01 3:49PM EDT | 84.00 | 1.20 | 1.10 | 1.30 | -0.48 | -28.57% | 2,764 | 196 | 58.98% |
| AFL240503P00085000 | 2024-05-01 3:59PM EDT | 85.00 | 1.66 | 1.60 | 1.75 | -0.69 | -29.36% | 111 | 7 | 57.91% |
| AFL240503P00086000 | 2024-05-01 2:56PM EDT | 86.00 | 2.10 | 2.15 | 2.35 | -0.85 | -28.81% | 22 | 46 | 56.45% |
© 2024 Yahoo. All rights reserved.