Aflac Incorporated (AFL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL240816C00060000 | 2024-04-16 9:56AM EDT | 60.00 | 21.30 | 22.80 | 26.30 | 0.00 | - | 4 | 14 | 67.76% |
| AFL240816C00065000 | 2024-02-01 3:48PM EDT | 65.00 | 12.50 | 15.40 | 18.80 | 0.00 | - | 1 | 2 | 26.56% |
| AFL240816C00067500 | 2024-02-13 12:21PM EDT | 67.50 | 12.48 | 16.90 | 19.00 | 0.00 | - | 1 | 2 | 52.50% |
| AFL240816C00070000 | 2024-04-26 11:56AM EDT | 70.00 | 14.62 | 14.40 | 16.80 | +4.62 | +46.20% | 1 | 131 | 49.24% |
| AFL240816C00072500 | 2024-02-13 11:32AM EDT | 72.50 | 8.10 | 12.90 | 13.30 | 0.00 | - | 2 | 31 | 36.40% |
| AFL240816C00075000 | 2024-03-19 12:20PM EDT | 75.00 | 11.78 | 8.30 | 9.90 | 0.00 | - | 2 | 162 | 24.61% |
| AFL240816C00077500 | 2024-04-16 11:32AM EDT | 77.50 | 5.80 | 8.20 | 8.60 | 0.00 | - | 44 | 103 | 28.00% |
| AFL240816C00080000 | 2024-04-16 12:04PM EDT | 80.00 | 4.40 | 6.20 | 6.70 | 0.00 | - | 3 | 412 | 25.99% |
| AFL240816C00082500 | 2024-04-22 2:09PM EDT | 82.50 | 5.30 | 4.70 | 5.00 | 0.00 | - | 40 | 294 | 24.22% |
| AFL240816C00085000 | 2024-04-25 3:35PM EDT | 85.00 | 3.65 | 3.40 | 3.60 | 0.00 | - | 3 | 241 | 22.97% |
| AFL240816C00087500 | 2024-04-25 10:44AM EDT | 87.50 | 2.30 | 2.30 | 2.50 | 0.00 | - | 1 | 340 | 22.11% |
| AFL240816C00090000 | 2024-04-25 12:32PM EDT | 90.00 | 1.55 | 1.45 | 1.70 | 0.00 | - | 10 | 209 | 21.66% |
| AFL240816C00092500 | 2024-04-25 3:35PM EDT | 92.50 | 1.07 | 0.90 | 1.05 | 0.00 | - | 1 | 134 | 20.81% |
| AFL240816C00095000 | 2024-04-19 2:44PM EDT | 95.00 | 0.67 | 0.50 | 0.65 | 0.00 | - | 9 | 1,281 | 20.48% |
| AFL240816C00100000 | 2024-01-29 11:14AM EDT | 100.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 28 | 26.91% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL240816P00040000 | 2024-04-19 10:55AM EDT | 40.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 75.93% |
| AFL240816P00055000 | 2024-01-22 3:36PM EDT | 55.00 | 0.24 | 0.10 | 0.45 | 0.00 | - | - | 2 | 48.44% |
| AFL240816P00060000 | 2024-04-02 12:26PM EDT | 60.00 | 0.33 | 0.10 | 0.75 | 0.00 | - | 2 | 24 | 45.24% |
| AFL240816P00065000 | 2024-02-21 1:44PM EDT | 65.00 | 0.75 | 0.25 | 0.40 | 0.00 | - | 1 | 40 | 31.15% |
| AFL240816P00067500 | 2024-04-18 1:24PM EDT | 67.50 | 0.66 | 0.40 | 0.50 | 0.00 | - | 3 | 9 | 28.96% |
| AFL240816P00070000 | 2024-04-17 3:38PM EDT | 70.00 | 1.00 | 0.50 | 0.60 | 0.00 | - | 90 | 178 | 26.42% |
| AFL240816P00072500 | 2024-04-11 1:49PM EDT | 72.50 | 1.37 | 0.70 | 0.80 | 0.00 | - | 25 | 39 | 24.63% |
| AFL240816P00075000 | 2024-04-26 9:31AM EDT | 75.00 | 1.16 | 1.00 | 1.15 | -0.54 | -31.76% | 5 | 113 | 23.50% |
| AFL240816P00077500 | 2024-04-23 10:29AM EDT | 77.50 | 1.50 | 1.45 | 1.60 | 0.00 | - | 1 | 142 | 22.16% |
| AFL240816P00080000 | 2024-04-23 11:06AM EDT | 80.00 | 2.15 | 2.05 | 3.90 | 0.00 | - | 1 | 264 | 30.71% |
| AFL240816P00082500 | 2024-04-25 10:53AM EDT | 82.50 | 3.20 | 2.90 | 3.10 | 0.00 | - | 25 | 135 | 19.87% |
| AFL240816P00085000 | 2024-04-25 10:58AM EDT | 85.00 | 4.40 | 4.00 | 4.30 | 0.00 | - | 28 | 117 | 19.23% |
| AFL240816P00087500 | 2024-04-26 10:04AM EDT | 87.50 | 5.70 | 5.40 | 5.80 | -1.00 | -14.93% | 9 | 23 | 18.71% |
| AFL240816P00090000 | 2024-04-26 10:07AM EDT | 90.00 | 7.50 | 7.20 | 7.60 | -0.20 | -2.60% | 3 | 50 | 18.46% |
| AFL240816P00092500 | 2024-04-16 3:40PM EDT | 92.50 | 12.16 | 7.40 | 10.50 | 0.00 | - | 1 | 49 | 24.84% |
| AFL240816P00095000 | 2024-03-28 10:27AM EDT | 95.00 | 9.20 | 9.20 | 14.00 | 0.00 | - | 1 | 1 | 34.99% |
© 2024 Yahoo. All rights reserved.