Aflac Incorporated (AFL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL250117C00032500 | 2023-08-21 1:08PM EDT | 32.50 | 41.88 | 44.40 | 45.70 | 0.00 | - | 1 | 0 | 0.00% |
| AFL250117C00035000 | 2024-01-19 1:36PM EDT | 35.00 | 49.13 | 42.00 | 47.00 | 0.00 | - | 1 | 8 | 0.00% |
| AFL250117C00037500 | 2023-11-13 3:32PM EDT | 37.50 | 44.28 | 45.80 | 47.80 | 0.00 | - | 60 | 14 | 0.00% |
| AFL250117C00040000 | 2024-03-05 11:13AM EDT | 40.00 | 41.22 | 44.10 | 46.20 | 0.00 | - | 18 | 7 | 42.97% |
| AFL250117C00045000 | 2023-11-13 3:33PM EDT | 45.00 | 37.45 | 38.00 | 42.50 | 0.00 | - | 5 | 5 | 60.43% |
| AFL250117C00047500 | 2024-03-05 11:12AM EDT | 47.50 | 34.15 | 36.60 | 40.20 | 0.00 | - | 4 | 16 | 58.37% |
| AFL250117C00050000 | 2024-04-24 2:40PM EDT | 50.00 | 35.50 | 34.70 | 38.70 | 0.00 | - | 18 | 31 | 63.11% |
| AFL250117C00052500 | 2024-01-24 10:30AM EDT | 52.50 | 33.50 | 27.30 | 31.70 | 0.00 | - | 1 | 174 | 0.00% |
| AFL250117C00055000 | 2024-02-21 11:28AM EDT | 55.00 | 26.20 | 28.60 | 33.00 | 0.00 | - | 3 | 8 | 49.17% |
| AFL250117C00057500 | 2023-10-25 3:22PM EDT | 57.50 | 24.15 | 26.80 | 29.50 | 0.00 | - | 2 | 0 | 36.65% |
| AFL250117C00060000 | 2024-03-25 1:12PM EDT | 60.00 | 26.60 | 24.50 | 27.10 | 0.00 | - | 500 | 1,112 | 34.51% |
| AFL250117C00062500 | 2024-05-01 1:09PM EDT | 62.50 | 24.00 | 23.00 | 26.30 | 0.00 | - | 5 | 1,540 | 43.57% |
| AFL250117C00065000 | 2023-11-01 11:40AM EDT | 65.00 | 18.60 | 20.80 | 21.20 | 0.00 | - | 50 | 622 | 17.63% |
| AFL250117C00067500 | 2024-04-26 11:03AM EDT | 67.50 | 18.61 | 18.30 | 21.50 | 0.00 | - | 1 | 8 | 37.40% |
| AFL250117C00070000 | 2024-04-08 12:41PM EDT | 70.00 | 18.50 | 17.00 | 17.40 | 0.00 | - | 1 | 1,897 | 24.78% |
| AFL250117C00072500 | 2024-04-19 1:50PM EDT | 72.50 | 14.40 | 15.90 | 16.20 | 0.00 | - | 1 | 433 | 28.82% |
| AFL250117C00075000 | 2024-05-08 9:36AM EDT | 75.00 | 13.30 | 13.10 | 14.60 | 0.00 | - | 1 | 997 | 29.49% |
| AFL250117C00077500 | 2024-04-29 1:24PM EDT | 77.50 | 11.30 | 10.60 | 14.00 | 0.00 | - | 5 | 19 | 33.59% |
| AFL250117C00080000 | 2024-05-09 9:35AM EDT | 80.00 | 9.47 | 10.00 | 10.30 | 0.00 | - | 1 | 1,214 | 24.87% |
| AFL250117C00082500 | 2024-05-01 2:22PM EDT | 82.50 | 8.10 | 8.20 | 9.30 | 0.00 | - | 1 | 320 | 26.43% |
| AFL250117C00085000 | 2024-05-10 1:59PM EDT | 85.00 | 6.65 | 6.70 | 7.00 | +0.35 | +5.56% | 3 | 1,898 | 22.75% |
| AFL250117C00087500 | 2024-05-09 1:40PM EDT | 87.50 | 5.02 | 5.30 | 5.60 | 0.00 | - | 10 | 556 | 21.86% |
| AFL250117C00090000 | 2024-05-10 11:42AM EDT | 90.00 | 4.11 | 4.10 | 4.30 | +0.11 | +2.75% | 20 | 2,267 | 20.78% |
| AFL250117C00092500 | 2024-05-03 1:47PM EDT | 92.50 | 2.57 | 3.10 | 3.30 | 0.00 | - | 48 | 108 | 20.19% |
| AFL250117C00095000 | 2024-05-07 11:39AM EDT | 95.00 | 2.20 | 2.25 | 2.45 | 0.00 | - | 4 | 1,665 | 19.56% |
| AFL250117C00100000 | 2024-05-10 12:21PM EDT | 100.00 | 1.10 | 1.10 | 1.30 | 0.00 | - | 2 | 1,072 | 18.79% |
| AFL250117C00105000 | 2024-05-02 9:56AM EDT | 105.00 | 0.35 | 0.45 | 0.65 | 0.00 | - | 2 | 120 | 18.31% |
| AFL250117C00110000 | 2024-03-19 11:54AM EDT | 110.00 | 0.40 | 0.05 | 0.55 | 0.00 | - | 1 | 17 | 20.45% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL250117P00030000 | 2023-11-01 1:03PM EDT | 30.00 | 0.20 | 0.00 | 2.60 | 0.00 | - | 3 | 14 | 90.04% |
| AFL250117P00032500 | 2023-10-10 3:30PM EDT | 32.50 | 0.20 | 0.05 | 0.55 | 0.00 | - | 2 | 13 | 62.01% |
| AFL250117P00035000 | 2023-10-26 2:50PM EDT | 35.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 5 | 59.96% |
| AFL250117P00037500 | 2023-09-26 10:14AM EDT | 37.50 | 0.30 | 0.35 | 0.65 | 0.00 | - | 1 | 12 | 58.89% |
| AFL250117P00040000 | 2023-10-10 3:29PM EDT | 40.00 | 0.41 | 0.20 | 1.40 | 0.00 | - | 2 | 9 | 60.52% |
| AFL250117P00042500 | 2023-03-10 1:29PM EDT | 42.50 | 1.65 | 0.90 | 3.10 | 0.00 | - | - | 1 | 71.44% |
| AFL250117P00045000 | 2024-04-01 11:25AM EDT | 45.00 | 0.31 | 0.00 | 0.90 | 0.00 | - | 1 | 67 | 53.88% |
| AFL250117P00047500 | 2023-10-03 9:41AM EDT | 47.50 | 0.90 | 0.30 | 0.85 | 0.00 | - | 1 | 40 | 49.39% |
| AFL250117P00050000 | 2024-02-02 10:59AM EDT | 50.00 | 0.70 | 0.20 | 0.75 | 0.00 | - | 1 | 403 | 44.46% |
| AFL250117P00052500 | 2024-03-05 1:03PM EDT | 52.50 | 0.59 | 0.20 | 1.70 | 0.00 | - | 1 | 2,007 | 51.15% |
| AFL250117P00055000 | 2023-09-21 12:00PM EDT | 55.00 | 1.45 | 1.45 | 1.65 | 0.00 | - | 24 | 45 | 46.94% |
| AFL250117P00057500 | 2024-05-08 2:33PM EDT | 57.50 | 0.50 | 0.20 | 1.00 | 0.00 | - | 1 | 28 | 37.50% |
| AFL250117P00060000 | 2024-04-30 11:52AM EDT | 60.00 | 0.75 | 0.45 | 0.60 | 0.00 | - | 2 | 2,755 | 30.15% |
| AFL250117P00062500 | 2024-03-20 9:35AM EDT | 62.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1 | 1,703 | 6.25% |
| AFL250117P00065000 | 2024-05-01 3:02PM EDT | 65.00 | 1.04 | 0.60 | 0.80 | 0.00 | - | 1 | 197 | 26.64% |
| AFL250117P00067500 | 2024-05-01 1:26PM EDT | 67.50 | 1.25 | 0.75 | 0.95 | 0.00 | - | 6 | 914 | 25.09% |
| AFL250117P00070000 | 2024-05-09 3:50PM EDT | 70.00 | 1.10 | 1.00 | 1.10 | 0.00 | - | 1 | 1,297 | 23.34% |
| AFL250117P00072500 | 2024-04-03 11:15AM EDT | 72.50 | 1.75 | 2.05 | 2.25 | 0.00 | - | 1 | 636 | 26.98% |
| AFL250117P00075000 | 2024-05-08 3:54PM EDT | 75.00 | 1.90 | 1.55 | 1.70 | 0.00 | - | 248 | 1,628 | 20.94% |
| AFL250117P00077500 | 2024-05-03 11:59AM EDT | 77.50 | 3.28 | 2.00 | 2.15 | 0.00 | - | 9 | 265 | 19.92% |
| AFL250117P00080000 | 2024-05-06 10:59AM EDT | 80.00 | 3.18 | 2.60 | 2.75 | 0.00 | - | 5 | 334 | 19.07% |
| AFL250117P00082500 | 2024-05-02 3:45PM EDT | 82.50 | 4.60 | 3.30 | 3.50 | 0.00 | - | 2 | 139 | 18.25% |
| AFL250117P00085000 | 2024-05-10 10:21AM EDT | 85.00 | 4.30 | 4.20 | 4.30 | -0.29 | -6.32% | 2 | 177 | 17.02% |
| AFL250117P00087500 | 2024-05-07 1:22PM EDT | 87.50 | 6.00 | 5.20 | 7.30 | 0.00 | - | 5 | 270 | 22.87% |
| AFL250117P00090000 | 2024-05-07 1:28PM EDT | 90.00 | 7.40 | 6.50 | 6.80 | 0.00 | - | 31 | 99 | 15.71% |
| AFL250117P00092500 | 2024-03-14 11:20AM EDT | 92.50 | 10.50 | 13.00 | 15.20 | 0.00 | - | 2 | 2 | 39.78% |
| AFL250117P00095000 | 2024-05-01 3:38PM EDT | 95.00 | 11.40 | 9.70 | 10.90 | 0.00 | - | 1 | 140 | 17.66% |
| AFL250117P00100000 | 2023-11-27 12:59PM EDT | 100.00 | 17.50 | 15.50 | 20.50 | 0.00 | - | 1 | 4 | 40.19% |
| AFL250117P00105000 | 2023-11-08 11:05AM EDT | 105.00 | 24.40 | 20.00 | 24.90 | 0.00 | - | - | 0 | 42.58% |
| AFL250117P00120000 | 2023-11-08 11:48AM EDT | 120.00 | 39.50 | 35.10 | 39.90 | 0.00 | - | 1 | 1 | 53.97% |
© 2024 Yahoo. All rights reserved.