Canada markets closed

Aflac Incorporated (AFL)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
87.69+0.91 (+1.05%)
At close: 04:00PM EDT
87.19 -0.50 (-0.57%)
After hours: 07:55PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AFL250117C000325002023-08-21 1:08PM EDT32.5041.8844.4045.700.00-100.00%
AFL250117C000350002024-01-19 1:36PM EDT35.0049.1342.0047.000.00-180.00%
AFL250117C000375002024-05-17 11:01AM EDT37.5050.3748.5052.500.00-11356.45%
AFL250117C000400002024-03-05 11:13AM EDT40.0041.2244.1046.200.00-1870.00%
AFL250117C000450002023-11-13 3:33PM EDT45.0037.4538.0042.500.00-550.00%
AFL250117C000475002024-03-05 11:12AM EDT47.5034.1536.6040.200.00-41625.78%
AFL250117C000500002024-04-24 2:40PM EDT50.0035.5036.4040.300.00-183166.28%
AFL250117C000525002024-05-20 11:34AM EDT52.5036.5534.1037.800.00-1643461.82%
AFL250117C000550002024-02-21 11:28AM EDT55.0026.2028.6033.000.00-3833.25%
AFL250117C000575002023-10-25 3:22PM EDT57.5024.1526.8029.500.00-200.00%
AFL250117C000600002024-03-25 1:12PM EDT60.0026.6024.5027.100.00-5001,1120.00%
AFL250117C000625002024-05-01 1:09PM EDT62.5024.0024.7028.500.00-51,54050.06%
AFL250117C000650002023-11-01 11:40AM EDT65.0018.6020.8021.200.00-506220.00%
AFL250117C000675002024-04-26 11:03AM EDT67.5018.6120.0023.600.00-1842.85%
AFL250117C000700002024-05-17 1:56PM EDT70.0020.1517.7021.800.00-21,89542.63%
AFL250117C000725002024-04-19 1:50PM EDT72.5014.400.000.000.00-14330.00%
AFL250117C000750002024-05-24 9:38AM EDT75.0015.0815.3016.30-0.01-0.07%199032.61%
AFL250117C000775002024-05-14 3:50PM EDT77.5012.0513.1015.000.00-324834.04%
AFL250117C000800002024-05-21 9:35AM EDT80.0011.5011.2011.500.00-11,21426.00%
AFL250117C000825002024-05-20 3:14PM EDT82.509.309.409.700.00-331824.87%
AFL250117C000850002024-05-22 9:58AM EDT85.007.907.708.000.00-21,90323.69%
AFL250117C000875002024-05-21 9:45AM EDT87.506.336.106.700.00-155923.48%
AFL250117C000900002024-05-24 3:38PM EDT90.004.804.505.00-0.40-7.69%42,59821.33%
AFL250117C000925002024-05-23 10:05AM EDT92.503.853.603.900.00-314020.74%
AFL250117C000950002024-05-23 10:27AM EDT95.002.852.704.700.00-11,66726.68%
AFL250117C001000002024-05-16 12:34PM EDT100.001.431.351.950.00-191,10520.85%
AFL250117C001050002024-05-13 2:52PM EDT105.000.650.601.600.00-1710323.21%
AFL250117C001100002024-03-19 11:54AM EDT110.000.400.050.550.00-11719.83%
AFL250117C001150002024-05-20 2:19PM EDT115.000.100.050.75+0.10--124.35%
PutsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AFL250117P000300002024-05-22 9:30AM EDT30.000.050.000.900.00-31674.85%
AFL250117P000325002023-10-10 3:30PM EDT32.500.200.050.550.00-21364.84%
AFL250117P000350002023-10-26 2:50PM EDT35.000.350.000.750.00--562.79%
AFL250117P000375002023-09-26 10:14AM EDT37.500.300.350.650.00-11261.72%
AFL250117P000400002023-10-10 3:29PM EDT40.000.410.201.400.00-2963.48%
AFL250117P000425002023-03-10 1:29PM EDT42.501.650.903.100.00--174.85%
AFL250117P000450002024-04-01 11:25AM EDT45.000.310.000.900.00-16756.64%
AFL250117P000475002023-10-03 9:41AM EDT47.500.900.300.850.00-14052.03%
AFL250117P000500002024-02-02 10:59AM EDT50.000.700.200.750.00-140346.95%
AFL250117P000525002024-03-05 1:03PM EDT52.500.590.201.700.00-12,00753.98%
AFL250117P000550002023-09-21 12:00PM EDT55.001.451.451.650.00-244549.66%
AFL250117P000575002024-05-08 2:33PM EDT57.500.500.200.750.00-12837.07%
AFL250117P000600002024-04-30 11:52AM EDT60.000.750.150.800.00-22,75534.58%
AFL250117P000625002024-03-20 9:35AM EDT62.500.890.000.000.00-11,70312.50%
AFL250117P000650002024-05-01 3:02PM EDT65.001.040.450.600.00-119726.66%
AFL250117P000675002024-05-17 11:41AM EDT67.500.680.550.700.00-191324.95%
AFL250117P000700002024-05-20 12:25PM EDT70.000.830.700.850.00-11,29823.52%
AFL250117P000725002024-05-17 11:41AM EDT72.501.030.851.100.00-163722.56%
AFL250117P000750002024-05-17 3:03PM EDT75.001.251.101.350.00-11,68721.20%
AFL250117P000775002024-05-23 10:47AM EDT77.501.641.302.500.00-1024123.93%
AFL250117P000800002024-05-16 12:27PM EDT80.002.221.902.300.00-533419.62%
AFL250117P000825002024-05-24 1:11PM EDT82.502.702.452.75-1.90-41.30%813917.99%
AFL250117P000850002024-05-21 11:38AM EDT85.003.503.203.800.00-318418.15%
AFL250117P000875002024-05-21 11:05AM EDT87.504.403.004.400.00-337015.98%
AFL250117P000900002024-05-22 1:48PM EDT90.005.625.205.500.00-136714.89%
AFL250117P000925002024-03-14 11:20AM EDT92.5010.5013.0015.200.00-2243.93%
AFL250117P000950002024-05-01 3:38PM EDT95.0011.408.108.700.00-114013.78%
AFL250117P001000002023-11-27 12:59PM EDT100.0017.5015.5020.500.00-1444.93%
AFL250117P001050002023-11-08 11:05AM EDT105.0024.4020.0024.900.00--047.73%
AFL250117P001200002023-11-08 11:48AM EDT120.0039.5035.1039.900.00-1150.42%