Aflac Incorporated (AFL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL240621C00040000 | 2024-01-17 3:55PM EDT | 40.00 | 43.40 | 37.10 | 41.80 | 0.00 | - | 8 | 2 | 0.00% |
| AFL240621C00047500 | 2023-11-13 4:31PM EDT | 47.50 | 34.69 | 36.10 | 38.20 | 0.00 | - | 4 | 4 | 102.34% |
| AFL240621C00050000 | 2023-12-26 11:58AM EDT | 50.00 | 32.20 | 33.20 | 38.00 | 0.00 | - | 5 | 66 | 115.33% |
| AFL240621C00055000 | 2024-04-24 3:17PM EDT | 55.00 | 29.00 | 26.60 | 31.40 | 0.00 | - | 1 | 70 | 61.04% |
| AFL240621C00057500 | 2023-09-29 11:40AM EDT | 57.50 | 21.54 | 20.70 | 21.30 | 0.00 | - | 3 | 81 | 0.00% |
| AFL240621C00060000 | 2024-04-03 10:14AM EDT | 60.00 | 25.92 | 21.60 | 26.00 | 0.00 | - | 5 | 55 | 88.96% |
| AFL240621C00062500 | 2024-01-18 4:18PM EDT | 62.50 | 21.66 | 15.20 | 19.10 | 0.00 | - | 1 | 35 | 0.00% |
| AFL240621C00065000 | 2024-04-24 3:18PM EDT | 65.00 | 20.30 | 16.70 | 21.40 | 0.00 | - | 2 | 100 | 78.69% |
| AFL240621C00067500 | 2024-02-02 3:00PM EDT | 67.50 | 10.70 | 12.20 | 15.00 | 0.00 | - | 7 | 150 | 0.00% |
| AFL240621C00070000 | 2024-03-28 3:54PM EDT | 70.00 | 16.65 | 11.50 | 16.00 | 0.00 | - | 2 | 184 | 59.11% |
| AFL240621C00072500 | 2024-04-11 11:47AM EDT | 72.50 | 9.30 | 9.30 | 13.60 | 0.00 | - | 2 | 109 | 52.95% |
| AFL240621C00075000 | 2024-04-19 2:00PM EDT | 75.00 | 9.06 | 9.20 | 9.60 | 0.00 | - | 3 | 398 | 29.69% |
| AFL240621C00077500 | 2024-04-25 9:56AM EDT | 77.50 | 7.00 | 6.30 | 7.30 | -0.50 | -6.67% | 1 | 211 | 25.88% |
| AFL240621C00080000 | 2024-04-25 3:28PM EDT | 80.00 | 5.30 | 4.50 | 5.30 | +0.38 | +7.72% | 6 | 760 | 23.89% |
| AFL240621C00082500 | 2024-04-25 1:57PM EDT | 82.50 | 3.50 | 3.40 | 3.60 | -0.30 | -7.89% | 23 | 426 | 22.47% |
| AFL240621C00085000 | 2024-04-25 1:03PM EDT | 85.00 | 2.00 | 2.05 | 2.20 | -0.30 | -13.04% | 7 | 883 | 20.97% |
| AFL240621C00087500 | 2024-04-25 2:01PM EDT | 87.50 | 1.16 | 1.10 | 1.25 | -0.14 | -10.77% | 11 | 1,363 | 20.24% |
| AFL240621C00090000 | 2024-04-23 10:21AM EDT | 90.00 | 0.61 | 0.50 | 0.65 | 0.00 | - | 7 | 945 | 19.75% |
| AFL240621C00092500 | 2024-04-17 9:56AM EDT | 92.50 | 0.25 | 0.20 | 0.30 | 0.00 | - | 35 | 455 | 19.29% |
| AFL240621C00095000 | 2024-04-04 11:17AM EDT | 95.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | 1 | 142 | 29.66% |
| AFL240621C00100000 | 2023-10-17 11:20AM EDT | 100.00 | 0.45 | 0.25 | 0.35 | 0.00 | - | 1 | 2 | 30.64% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL240621P00032500 | 2024-03-07 3:32PM EDT | 32.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 3 | 132.62% |
| AFL240621P00035000 | 2024-02-21 2:00PM EDT | 35.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 50 | 123.14% |
| AFL240621P00037500 | 2023-03-21 11:24AM EDT | 37.50 | 1.25 | 0.00 | 3.30 | 0.00 | - | 3 | 8 | 159.77% |
| AFL240621P00040000 | 2024-01-29 12:30PM EDT | 40.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | - | 5 | 82.42% |
| AFL240621P00045000 | 2024-01-29 12:28PM EDT | 45.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 64 | 70.31% |
| AFL240621P00047500 | 2023-11-01 11:20AM EDT | 47.50 | 0.25 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 69.73% |
| AFL240621P00050000 | 2024-02-12 3:34PM EDT | 50.00 | 0.10 | 0.00 | 1.55 | 0.00 | - | 31 | 36 | 90.77% |
| AFL240621P00055000 | 2024-03-12 1:29PM EDT | 55.00 | 0.05 | 0.05 | 1.30 | 0.00 | - | 1 | 110 | 74.27% |
| AFL240621P00057500 | 2023-10-17 9:59AM EDT | 57.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| AFL240621P00060000 | 2024-04-17 1:54PM EDT | 60.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 121 | 53.76% |
| AFL240621P00062500 | 2024-04-22 2:27PM EDT | 62.50 | 0.14 | 0.10 | 0.20 | 0.00 | - | 3 | 245 | 42.48% |
| AFL240621P00065000 | 2024-04-12 9:51AM EDT | 65.00 | 0.29 | 0.05 | 0.25 | 0.00 | - | 1 | 135 | 39.40% |
| AFL240621P00067500 | 2024-04-25 3:07PM EDT | 67.50 | 0.20 | 0.10 | 0.25 | 0.00 | - | 1 | 227 | 34.52% |
| AFL240621P00070000 | 2024-04-17 1:53PM EDT | 70.00 | 0.45 | 0.20 | 0.30 | 0.00 | - | 63 | 918 | 31.01% |
| AFL240621P00072500 | 2024-04-17 10:08AM EDT | 72.50 | 0.70 | 0.30 | 0.40 | 0.00 | - | 57 | 1,318 | 28.17% |
| AFL240621P00075000 | 2024-04-17 9:58AM EDT | 75.00 | 1.05 | 0.45 | 0.55 | 0.00 | - | 5 | 618 | 25.42% |
| AFL240621P00077500 | 2024-04-25 9:56AM EDT | 77.50 | 0.90 | 0.75 | 0.90 | +0.10 | +12.50% | 5 | 585 | 24.07% |
| AFL240621P00080000 | 2024-04-25 10:19AM EDT | 80.00 | 1.45 | 1.30 | 1.40 | +0.30 | +26.09% | 3 | 640 | 22.41% |
| AFL240621P00082500 | 2024-04-23 3:50PM EDT | 82.50 | 2.30 | 2.05 | 2.20 | +0.25 | +12.20% | 2 | 576 | 21.17% |
| AFL240621P00085000 | 2024-04-22 9:36AM EDT | 85.00 | 3.60 | 3.20 | 3.40 | 0.00 | - | 1 | 209 | 20.45% |
| AFL240621P00087500 | 2024-04-19 2:46PM EDT | 87.50 | 5.40 | 4.70 | 5.10 | 0.00 | - | 1 | 163 | 20.94% |
| AFL240621P00090000 | 2024-04-05 2:36PM EDT | 90.00 | 5.60 | 6.60 | 7.10 | 0.00 | - | 34 | 64 | 21.70% |
| AFL240621P00092500 | 2024-04-08 10:25AM EDT | 92.50 | 7.70 | 7.10 | 11.10 | 0.00 | - | 2 | 10 | 40.89% |
| AFL240621P00095000 | 2024-02-01 10:57AM EDT | 95.00 | 18.20 | 12.50 | 16.40 | 0.00 | - | 3 | 0 | 53.47% |
© 2024 Yahoo. All rights reserved.