Canada markets closed

Aflac Incorporated (AFL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
76.31+0.15 (+0.20%)
At close: 04:00PM EDT
76.31 0.00 (0.00%)
After hours: 04:19PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AFL250117C000325002023-08-21 1:08PM EDT32.5041.8844.4045.700.00-1054.93%
AFL250117C000350002023-04-19 12:26PM EDT35.0032.9231.0034.400.00-890.00%
AFL250117C000375002023-08-04 11:39AM EDT37.5040.9036.3040.000.00-16546.44%
AFL250117C000450002023-08-04 1:31PM EDT45.0034.0730.1033.100.00-1541.00%
AFL250117C000475002023-02-27 11:48AM EDT47.5024.1518.7021.500.00-23120.00%
AFL250117C000500002023-09-18 2:55PM EDT50.0029.0528.3028.800.00-163538.77%
AFL250117C000525002023-08-02 9:51AM EDT52.5025.9025.0025.500.00-101830.97%
AFL250117C000575002023-01-04 3:11PM EDT57.5018.5115.3018.800.00-130.00%
AFL250117C000600002023-08-17 9:40AM EDT60.0020.0019.8020.400.00-11,62233.13%
AFL250117C000625002023-09-20 1:00PM EDT62.5019.3018.1018.500.00-51,53732.12%
AFL250117C000650002023-06-22 1:24PM EDT65.009.4011.6012.800.00-60060416.54%
AFL250117C000675002023-08-08 10:15AM EDT67.5014.6213.0013.400.00-1325.15%
AFL250117C000700002023-09-21 1:17PM EDT70.0012.7712.7013.100.00-52,85428.81%
AFL250117C000725002023-09-06 10:07AM EDT72.509.6011.1011.400.00-119727.58%
AFL250117C000750002023-09-13 1:02PM EDT75.009.309.509.800.00-31,01026.41%
AFL250117C000775002023-09-22 11:45AM EDT77.508.428.108.40+0.32+3.95%82125.56%
AFL250117C000800002023-09-20 11:19AM EDT80.007.606.807.100.00-41,15124.70%
AFL250117C000825002023-08-21 11:11AM EDT82.505.036.106.500.00-7411925.55%
AFL250117C000850002023-09-20 9:36AM EDT85.004.964.604.900.00-11,89623.21%
AFL250117C000875002023-09-13 12:47PM EDT87.503.403.703.900.00-36741222.26%
AFL250117C000900002023-09-18 9:37AM EDT90.002.702.903.200.00-577821.91%
AFL250117C000950002023-09-21 2:33PM EDT95.001.751.701.90-0.03-1.69%1011820.50%
AFL250117C001000002023-02-01 4:56PM EDT100.001.500.301.250.00-254420.36%
AFL250117C001050002023-05-11 2:54PM EDT105.000.300.000.800.00-59220.19%
PutsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AFL250117P000300002023-03-20 12:29PM EDT30.000.990.001.500.00-101152.76%
AFL250117P000325002022-09-22 10:52AM EDT32.501.400.003.100.00-51158.37%
AFL250117P000375002023-07-25 3:06PM EDT37.500.450.250.750.00-111341.50%
AFL250117P000400002023-01-20 2:59PM EDT40.001.110.052.950.00-5856.71%
AFL250117P000425002023-03-10 1:29PM EDT42.501.650.903.100.00--153.50%
AFL250117P000450002023-07-05 2:00PM EDT45.000.900.252.200.00-16643.87%
AFL250117P000475002023-09-07 10:57AM EDT47.500.750.700.850.00-33430.52%
AFL250117P000500002023-08-15 1:50PM EDT50.001.100.700.850.00-139327.83%
AFL250117P000525002023-09-21 11:37AM EDT52.501.201.051.250.00-742,00828.19%
AFL250117P000550002023-09-21 12:00PM EDT55.001.451.301.500.00-244527.05%
AFL250117P000575002023-09-19 3:46PM EDT57.501.451.551.750.00-42025.70%
AFL250117P000600002023-09-21 11:24AM EDT60.001.951.902.100.00-272,84124.66%
AFL250117P000625002023-09-21 11:24AM EDT62.502.352.252.500.00-501,64723.60%
AFL250117P000650002023-09-19 11:16AM EDT65.002.502.702.950.00-414922.49%
AFL250117P000675002023-09-14 1:43PM EDT67.502.853.203.500.00-310521.47%
AFL250117P000700002023-09-18 1:31PM EDT70.003.503.804.100.00-441520.33%
AFL250117P000725002023-09-19 1:47PM EDT72.504.304.504.800.00-414419.20%
AFL250117P000750002023-09-19 1:50PM EDT75.005.105.405.600.00-69318.02%
AFL250117P000775002023-09-22 12:52PM EDT77.506.406.306.60-0.60-8.57%55117.02%
AFL250117P000800002023-07-25 11:54AM EDT80.008.908.409.000.00-273019.61%
AFL250117P000825002023-08-24 3:54PM EDT82.5010.208.809.100.00-11615.03%
AFL250117P000850002023-09-06 10:05AM EDT85.0011.6010.3010.600.00-11213.92%
AFL250117P000875002023-09-18 12:04PM EDT87.5011.5012.0012.300.00-141412.72%
AFL250117P000900002023-08-07 11:49AM EDT90.0012.5015.5015.900.00--2118.57%
AFL250117P001000002023-02-02 11:36AM EDT100.0030.7029.4033.700.00-2049.54%