Aflac Incorporated (AFL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:46PM EDT. Market open.
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL240524C00079000 | 2024-04-18 2:14PM EDT | 79.00 | 3.50 | 4.50 | 7.40 | 0.00 | - | 3 | 3 | 53.88% |
| AFL240524C00080000 | 2024-04-15 10:45AM EDT | 80.00 | 3.00 | 4.10 | 5.40 | 0.00 | - | 1 | 2 | 32.86% |
| AFL240524C00081000 | 2024-04-23 9:39AM EDT | 81.00 | 4.41 | 3.10 | 4.20 | 0.00 | - | 8 | 129 | 25.15% |
| AFL240524C00082000 | 2024-05-03 12:00PM EDT | 82.00 | 1.62 | 2.85 | 3.10 | 0.00 | - | 20 | 25 | 19.29% |
| AFL240524C00083000 | 2024-05-01 3:33PM EDT | 83.00 | 3.10 | 2.10 | 2.30 | 0.00 | - | 95 | 58 | 17.92% |
| AFL240524C00084000 | 2024-04-30 11:06AM EDT | 84.00 | 2.15 | 1.40 | 1.65 | 0.00 | - | 9 | 15 | 17.46% |
| AFL240524C00085000 | 2024-05-02 1:51PM EDT | 85.00 | 1.15 | 0.85 | 1.00 | +0.42 | +57.53% | 3 | 2 | 15.53% |
| AFL240524C00086000 | 2024-05-06 12:04PM EDT | 86.00 | 0.45 | 0.45 | 0.60 | -0.63 | -58.33% | 1 | 11 | 15.14% |
| AFL240524C00087000 | 2024-05-06 12:28PM EDT | 87.00 | 0.30 | 0.20 | 0.35 | +0.15 | +100.00% | 1 | 73 | 15.21% |
| AFL240524C00088000 | 2024-05-03 9:44AM EDT | 88.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 1 | 2 | 17.68% |
| AFL240524C00089000 | 2024-05-06 10:30AM EDT | 89.00 | 0.11 | 0.00 | 0.15 | +0.06 | +120.00% | 1 | 21 | 17.04% |
| AFL240524C00090000 | 2024-04-12 12:55PM EDT | 90.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 25 | 25 | 32.91% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL240524P00075000 | 2024-05-01 3:15PM EDT | 75.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 3 | 6 | 51.61% |
| AFL240524P00076000 | 2024-04-30 10:43AM EDT | 76.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 12 | 3 | 47.71% |
| AFL240524P00078000 | 2024-05-02 9:50AM EDT | 78.00 | 0.50 | 0.05 | 0.15 | 0.00 | - | 10 | 12 | 24.51% |
| AFL240524P00079000 | 2024-05-06 11:19AM EDT | 79.00 | 0.10 | 0.05 | 0.15 | -0.43 | -81.13% | 3 | 13 | 21.49% |
| AFL240524P00080000 | 2024-05-06 11:19AM EDT | 80.00 | 0.15 | 0.10 | 0.20 | -0.40 | -72.73% | 3 | 18 | 19.92% |
| AFL240524P00081000 | 2024-05-01 3:24PM EDT | 81.00 | 0.55 | 0.20 | 0.30 | 0.00 | - | 106 | 104 | 18.99% |
| AFL240524P00082000 | 2024-05-03 9:55AM EDT | 82.00 | 1.09 | 0.35 | 1.70 | 0.00 | - | 1 | 11 | 36.99% |
| AFL240524P00083000 | 2024-05-02 9:36AM EDT | 83.00 | 2.65 | 0.55 | 0.75 | 0.00 | - | 9 | 6 | 18.36% |
| AFL240524P00086000 | 2024-04-24 2:15PM EDT | 86.00 | 3.26 | 2.05 | 2.40 | 0.00 | - | - | 1 | 20.48% |
© 2024 Yahoo. All rights reserved.