Aflac Incorporated (AFL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL240510C00075000 | 2024-04-09 2:29PM EDT | 75.00 | 8.46 | 7.20 | 10.60 | 0.00 | - | 2 | 2 | 96.14% |
| AFL240510C00079000 | 2024-04-22 11:15AM EDT | 79.00 | 5.20 | 4.20 | 7.10 | 0.00 | - | - | 1 | 80.27% |
| AFL240510C00080000 | 2024-04-29 10:24AM EDT | 80.00 | 5.03 | 4.00 | 5.80 | 0.00 | - | 1 | 6 | 66.31% |
| AFL240510C00081000 | 2024-05-02 1:23PM EDT | 81.00 | 2.70 | 3.10 | 4.40 | -1.25 | -31.65% | 46 | 11 | 50.34% |
| AFL240510C00082000 | 2024-05-02 11:34AM EDT | 82.00 | 1.30 | 2.25 | 3.20 | -2.30 | -63.89% | 14 | 18 | 38.82% |
| AFL240510C00083000 | 2024-05-02 2:06PM EDT | 83.00 | 1.60 | 1.50 | 1.65 | -0.95 | -37.25% | 7 | 18 | 20.04% |
| AFL240510C00084000 | 2024-05-02 2:56PM EDT | 84.00 | 1.25 | 0.90 | 1.00 | -1.12 | -47.26% | 22 | 256 | 18.60% |
| AFL240510C00085000 | 2024-05-02 9:32AM EDT | 85.00 | 0.15 | 0.45 | 0.55 | -1.60 | -91.43% | 4 | 30 | 18.02% |
| AFL240510C00086000 | 2024-05-02 2:58PM EDT | 86.00 | 0.35 | 0.15 | 0.25 | -0.80 | -69.57% | 14 | 21 | 17.19% |
| AFL240510C00087000 | 2024-05-02 3:58PM EDT | 87.00 | 0.10 | 0.05 | 0.15 | -0.84 | -89.36% | 18 | 24 | 18.80% |
| AFL240510C00088000 | 2024-05-01 1:09PM EDT | 88.00 | 0.60 | 0.00 | 0.50 | 0.00 | - | 36 | 89 | 34.18% |
| AFL240510C00090000 | 2024-05-01 3:21PM EDT | 90.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 22 | 23 | 49.46% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL240510P00074000 | 2024-04-11 3:59PM EDT | 74.00 | 0.66 | 0.00 | 0.75 | 0.00 | - | - | 1 | 63.48% |
| AFL240510P00075000 | 2024-04-12 11:45AM EDT | 75.00 | 0.62 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 58.40% |
| AFL240510P00076000 | 2024-04-25 9:49AM EDT | 76.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 53.32% |
| AFL240510P00077000 | 2024-05-02 10:11AM EDT | 77.00 | 0.05 | 0.00 | 0.60 | -0.80 | -94.12% | 1 | 6 | 56.15% |
| AFL240510P00079000 | 2024-05-02 3:41PM EDT | 79.00 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 21 | 7 | 26.37% |
| AFL240510P00080000 | 2024-05-02 11:35AM EDT | 80.00 | 0.21 | 0.00 | 0.10 | -0.15 | -41.67% | 43 | 54 | 22.07% |
| AFL240510P00081000 | 2024-05-02 3:13PM EDT | 81.00 | 0.10 | 0.05 | 0.15 | -0.30 | -75.00% | 10 | 32 | 19.87% |
| AFL240510P00082000 | 2024-05-02 3:49PM EDT | 82.00 | 0.20 | 0.20 | 0.30 | -0.40 | -66.67% | 24 | 20 | 19.39% |
| AFL240510P00084000 | 2024-05-02 1:39PM EDT | 84.00 | 1.13 | 0.80 | 0.95 | -0.12 | -9.60% | 135 | 145 | 18.43% |
© 2024 Yahoo. All rights reserved.