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 | 54.93% |
| AFL250117C00035000 | 2023-04-19 12:26PM EDT | 35.00 | 32.92 | 31.00 | 34.40 | 0.00 | - | 8 | 9 | 0.00% |
| AFL250117C00037500 | 2023-08-04 11:39AM EDT | 37.50 | 40.90 | 36.30 | 40.00 | 0.00 | - | 1 | 65 | 46.44% |
| AFL250117C00045000 | 2023-08-04 1:31PM EDT | 45.00 | 34.07 | 30.10 | 33.10 | 0.00 | - | 1 | 5 | 41.00% |
| AFL250117C00047500 | 2023-02-27 11:48AM EDT | 47.50 | 24.15 | 18.70 | 21.50 | 0.00 | - | 23 | 12 | 0.00% |
| AFL250117C00050000 | 2023-09-18 2:55PM EDT | 50.00 | 29.05 | 28.30 | 28.80 | 0.00 | - | 16 | 35 | 38.77% |
| AFL250117C00052500 | 2023-08-02 9:51AM EDT | 52.50 | 25.90 | 25.00 | 25.50 | 0.00 | - | 10 | 18 | 30.97% |
| AFL250117C00057500 | 2023-01-04 3:11PM EDT | 57.50 | 18.51 | 15.30 | 18.80 | 0.00 | - | 1 | 3 | 0.00% |
| AFL250117C00060000 | 2023-08-17 9:40AM EDT | 60.00 | 20.00 | 19.80 | 20.40 | 0.00 | - | 1 | 1,622 | 33.13% |
| AFL250117C00062500 | 2023-09-20 1:00PM EDT | 62.50 | 19.30 | 18.10 | 18.50 | 0.00 | - | 5 | 1,537 | 32.12% |
| AFL250117C00065000 | 2023-06-22 1:24PM EDT | 65.00 | 9.40 | 11.60 | 12.80 | 0.00 | - | 600 | 604 | 16.54% |
| AFL250117C00067500 | 2023-08-08 10:15AM EDT | 67.50 | 14.62 | 13.00 | 13.40 | 0.00 | - | 1 | 3 | 25.15% |
| AFL250117C00070000 | 2023-09-21 1:17PM EDT | 70.00 | 12.77 | 12.70 | 13.10 | 0.00 | - | 5 | 2,854 | 28.81% |
| AFL250117C00072500 | 2023-09-06 10:07AM EDT | 72.50 | 9.60 | 11.10 | 11.40 | 0.00 | - | 1 | 197 | 27.58% |
| AFL250117C00075000 | 2023-09-13 1:02PM EDT | 75.00 | 9.30 | 9.50 | 9.80 | 0.00 | - | 3 | 1,010 | 26.41% |
| AFL250117C00077500 | 2023-09-22 11:45AM EDT | 77.50 | 8.42 | 8.10 | 8.40 | +0.32 | +3.95% | 8 | 21 | 25.56% |
| AFL250117C00080000 | 2023-09-20 11:19AM EDT | 80.00 | 7.60 | 6.80 | 7.10 | 0.00 | - | 4 | 1,151 | 24.70% |
| AFL250117C00082500 | 2023-08-21 11:11AM EDT | 82.50 | 5.03 | 6.10 | 6.50 | 0.00 | - | 74 | 119 | 25.55% |
| AFL250117C00085000 | 2023-09-20 9:36AM EDT | 85.00 | 4.96 | 4.60 | 4.90 | 0.00 | - | 1 | 1,896 | 23.21% |
| AFL250117C00087500 | 2023-09-13 12:47PM EDT | 87.50 | 3.40 | 3.70 | 3.90 | 0.00 | - | 367 | 412 | 22.26% |
| AFL250117C00090000 | 2023-09-18 9:37AM EDT | 90.00 | 2.70 | 2.90 | 3.20 | 0.00 | - | 5 | 778 | 21.91% |
| AFL250117C00095000 | 2023-09-21 2:33PM EDT | 95.00 | 1.75 | 1.70 | 1.90 | -0.03 | -1.69% | 10 | 118 | 20.50% |
| AFL250117C00100000 | 2023-02-01 4:56PM EDT | 100.00 | 1.50 | 0.30 | 1.25 | 0.00 | - | 25 | 44 | 20.36% |
| AFL250117C00105000 | 2023-05-11 2:54PM EDT | 105.00 | 0.30 | 0.00 | 0.80 | 0.00 | - | 5 | 92 | 20.19% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL250117P00030000 | 2023-03-20 12:29PM EDT | 30.00 | 0.99 | 0.00 | 1.50 | 0.00 | - | 10 | 11 | 52.76% |
| AFL250117P00032500 | 2022-09-22 10:52AM EDT | 32.50 | 1.40 | 0.00 | 3.10 | 0.00 | - | 5 | 11 | 58.37% |
| AFL250117P00037500 | 2023-07-25 3:06PM EDT | 37.50 | 0.45 | 0.25 | 0.75 | 0.00 | - | 11 | 13 | 41.50% |
| AFL250117P00040000 | 2023-01-20 2:59PM EDT | 40.00 | 1.11 | 0.05 | 2.95 | 0.00 | - | 5 | 8 | 56.71% |
| AFL250117P00042500 | 2023-03-10 1:29PM EDT | 42.50 | 1.65 | 0.90 | 3.10 | 0.00 | - | - | 1 | 53.50% |
| AFL250117P00045000 | 2023-07-05 2:00PM EDT | 45.00 | 0.90 | 0.25 | 2.20 | 0.00 | - | 1 | 66 | 43.87% |
| AFL250117P00047500 | 2023-09-07 10:57AM EDT | 47.50 | 0.75 | 0.70 | 0.85 | 0.00 | - | 3 | 34 | 30.52% |
| AFL250117P00050000 | 2023-08-15 1:50PM EDT | 50.00 | 1.10 | 0.70 | 0.85 | 0.00 | - | 1 | 393 | 27.83% |
| AFL250117P00052500 | 2023-09-21 11:37AM EDT | 52.50 | 1.20 | 1.05 | 1.25 | 0.00 | - | 74 | 2,008 | 28.19% |
| AFL250117P00055000 | 2023-09-21 12:00PM EDT | 55.00 | 1.45 | 1.30 | 1.50 | 0.00 | - | 24 | 45 | 27.05% |
| AFL250117P00057500 | 2023-09-19 3:46PM EDT | 57.50 | 1.45 | 1.55 | 1.75 | 0.00 | - | 4 | 20 | 25.70% |
| AFL250117P00060000 | 2023-09-21 11:24AM EDT | 60.00 | 1.95 | 1.90 | 2.10 | 0.00 | - | 27 | 2,841 | 24.66% |
| AFL250117P00062500 | 2023-09-21 11:24AM EDT | 62.50 | 2.35 | 2.25 | 2.50 | 0.00 | - | 50 | 1,647 | 23.60% |
| AFL250117P00065000 | 2023-09-19 11:16AM EDT | 65.00 | 2.50 | 2.70 | 2.95 | 0.00 | - | 4 | 149 | 22.49% |
| AFL250117P00067500 | 2023-09-14 1:43PM EDT | 67.50 | 2.85 | 3.20 | 3.50 | 0.00 | - | 3 | 105 | 21.47% |
| AFL250117P00070000 | 2023-09-18 1:31PM EDT | 70.00 | 3.50 | 3.80 | 4.10 | 0.00 | - | 4 | 415 | 20.33% |
| AFL250117P00072500 | 2023-09-19 1:47PM EDT | 72.50 | 4.30 | 4.50 | 4.80 | 0.00 | - | 4 | 144 | 19.20% |
| AFL250117P00075000 | 2023-09-19 1:50PM EDT | 75.00 | 5.10 | 5.40 | 5.60 | 0.00 | - | 6 | 93 | 18.02% |
| AFL250117P00077500 | 2023-09-22 12:52PM EDT | 77.50 | 6.40 | 6.30 | 6.60 | -0.60 | -8.57% | 5 | 51 | 17.02% |
| AFL250117P00080000 | 2023-07-25 11:54AM EDT | 80.00 | 8.90 | 8.40 | 9.00 | 0.00 | - | 27 | 30 | 19.61% |
| AFL250117P00082500 | 2023-08-24 3:54PM EDT | 82.50 | 10.20 | 8.80 | 9.10 | 0.00 | - | 1 | 16 | 15.03% |
| AFL250117P00085000 | 2023-09-06 10:05AM EDT | 85.00 | 11.60 | 10.30 | 10.60 | 0.00 | - | 1 | 12 | 13.92% |
| AFL250117P00087500 | 2023-09-18 12:04PM EDT | 87.50 | 11.50 | 12.00 | 12.30 | 0.00 | - | 14 | 14 | 12.72% |
| AFL250117P00090000 | 2023-08-07 11:49AM EDT | 90.00 | 12.50 | 15.50 | 15.90 | 0.00 | - | - | 21 | 18.57% |
| AFL250117P00100000 | 2023-02-02 11:36AM EDT | 100.00 | 30.70 | 29.40 | 33.70 | 0.00 | - | 2 | 0 | 49.54% |
© 2023 Yahoo. All rights reserved.
