Aflac Incorporated (AFL)
NYSE - Nasdaq Real Time 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 | 2023-02-10 1:11PM EDT | 32.50 | 37.40 | 30.00 | 35.00 | 0.00 | - | - | 1 | 61.78% |
| AFL250117C00035000 | 2022-11-22 1:09PM EDT | 35.00 | 38.00 | 34.50 | 38.80 | 0.00 | - | 8 | 9 | 79.09% |
| AFL250117C00037500 | 2023-02-13 1:36PM EDT | 37.50 | 33.63 | 22.70 | 27.50 | 0.00 | - | 1 | 2 | 37.17% |
| AFL250117C00045000 | 2022-12-01 11:12AM EDT | 45.00 | 29.55 | 27.00 | 31.80 | 0.00 | - | 1 | 2 | 67.94% |
| AFL250117C00047500 | 2023-02-27 11:48AM EDT | 47.50 | 24.15 | 17.20 | 22.00 | 0.00 | - | 23 | 12 | 43.36% |
| AFL250117C00050000 | 2023-02-27 11:48AM EDT | 50.00 | 22.20 | 15.10 | 20.00 | 0.00 | - | 23 | 12 | 41.11% |
| AFL250117C00057500 | 2023-01-04 3:11PM EDT | 57.50 | 18.51 | 15.30 | 18.80 | 0.00 | - | 1 | 3 | 49.55% |
| AFL250117C00060000 | 2023-03-13 10:43AM EDT | 60.00 | 10.50 | 8.60 | 13.50 | 0.00 | - | 3 | 1,606 | 36.07% |
| AFL250117C00062500 | 2023-03-14 12:29PM EDT | 62.50 | 9.44 | 8.10 | 12.00 | 0.00 | - | 1,500 | 1,530 | 34.77% |
| AFL250117C00065000 | 2022-12-29 4:51PM EDT | 65.00 | 15.60 | 13.30 | 15.80 | 0.00 | - | 1 | 14 | 49.24% |
| AFL250117C00067500 | 2023-03-16 9:30AM EDT | 67.50 | 5.61 | 5.90 | 9.50 | 0.00 | - | 2 | 0 | 33.05% |
| AFL250117C00070000 | 2023-03-14 11:14AM EDT | 70.00 | 6.40 | 4.90 | 8.20 | 0.00 | - | 1 | 2,714 | 31.73% |
| AFL250117C00072500 | 2023-03-16 12:19PM EDT | 72.50 | 4.51 | 3.80 | 7.40 | 0.00 | - | 1 | 214 | 31.65% |
| AFL250117C00075000 | 2023-03-22 9:33AM EDT | 75.00 | 4.80 | 3.90 | 5.90 | -0.06 | -1.23% | 24 | 68 | 29.27% |
| AFL250117C00077500 | 2023-03-17 1:32PM EDT | 77.50 | 2.90 | 2.50 | 5.90 | 0.00 | - | 4 | 2 | 31.18% |
| AFL250117C00080000 | 2023-03-20 12:03PM EDT | 80.00 | 3.10 | 1.85 | 5.20 | 0.00 | - | 2 | 84 | 30.80% |
| AFL250117C00082500 | 2023-03-17 1:30PM EDT | 82.50 | 1.65 | 1.30 | 4.50 | 0.00 | - | 4 | 1 | 30.22% |
| AFL250117C00085000 | 2023-03-20 12:04PM EDT | 85.00 | 2.10 | 0.85 | 2.60 | 0.00 | - | 3 | 0 | 25.14% |
| AFL250117C00090000 | 2023-03-20 1:06PM EDT | 90.00 | 1.45 | 1.05 | 1.70 | 0.00 | - | 2 | 9 | 24.04% |
| AFL250117C00095000 | 2023-03-16 9:32AM EDT | 95.00 | 0.45 | 0.10 | 2.10 | 0.00 | - | 2 | 40 | 28.10% |
| AFL250117C00100000 | 2023-02-01 4:56PM EDT | 100.00 | 1.50 | 0.30 | 1.25 | 0.00 | - | 25 | 44 | 26.06% |
| AFL250117C00105000 | 2023-03-16 1:57PM EDT | 105.00 | 0.20 | 0.05 | 4.10 | 0.00 | - | 38 | 91 | 40.30% |
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 | 0.30 | 1.60 | 0.00 | - | 10 | 11 | 47.05% |
| AFL250117P00032500 | 2022-09-22 10:52AM EDT | 32.50 | 1.40 | 0.00 | 3.10 | 0.00 | - | 5 | 11 | 53.76% |
| AFL250117P00037500 | 2022-11-28 1:04PM EDT | 37.50 | 1.10 | 0.25 | 1.85 | 0.00 | - | - | 2 | 37.09% |
| AFL250117P00040000 | 2023-01-20 2:59PM EDT | 40.00 | 1.11 | 0.05 | 2.95 | 0.00 | - | 5 | 8 | 39.95% |
| AFL250117P00042500 | 2023-03-10 1:29PM EDT | 42.50 | 1.65 | 1.10 | 2.90 | 0.00 | - | - | 1 | 35.94% |
| AFL250117P00045000 | 2023-02-23 1:46PM EDT | 45.00 | 1.45 | 1.10 | 3.60 | 0.00 | - | 59 | 0 | 35.66% |
| AFL250117P00047500 | 2023-03-15 12:54PM EDT | 47.50 | 3.20 | 2.20 | 4.70 | 0.00 | - | 2 | 24 | 36.66% |
| AFL250117P00050000 | 2023-03-16 9:53AM EDT | 50.00 | 3.80 | 2.30 | 4.90 | 0.00 | - | 7 | 389 | 33.67% |
| AFL250117P00052500 | 2023-03-14 9:47AM EDT | 52.50 | 3.90 | 2.85 | 5.70 | 0.00 | - | 1 | 2,016 | 32.87% |
| AFL250117P00055000 | 2023-03-16 9:58AM EDT | 55.00 | 5.20 | 2.95 | 6.40 | 0.00 | - | 18 | 18 | 31.48% |
| AFL250117P00057500 | 2022-11-18 3:30PM EDT | 57.50 | 4.10 | 2.50 | 7.50 | 0.00 | - | 1 | 1 | 31.19% |
| AFL250117P00060000 | 2023-03-13 10:53AM EDT | 60.00 | 6.20 | 4.90 | 9.00 | 0.00 | - | 4 | 2,149 | 31.84% |
| AFL250117P00062500 | 2023-03-17 3:48PM EDT | 62.50 | 8.50 | 6.70 | 9.50 | 0.00 | - | 2 | 1,504 | 29.15% |
| AFL250117P00065000 | 2023-03-08 2:37PM EDT | 65.00 | 6.50 | 7.50 | 11.00 | 0.00 | - | 1 | 1 | 29.24% |
| AFL250117P00067500 | 2023-03-13 10:44AM EDT | 67.50 | 9.70 | 8.10 | 12.00 | 0.00 | - | 1 | 4 | 27.59% |
| AFL250117P00070000 | 2023-02-02 10:59AM EDT | 70.00 | 6.70 | 6.30 | 8.40 | 0.00 | - | - | 2 | 11.40% |
| AFL250117P00072500 | 2023-02-03 11:55AM EDT | 72.50 | 8.50 | 8.00 | 9.60 | 0.00 | - | 7 | 189 | 7.29% |
| AFL250117P00075000 | 2023-02-03 11:53AM EDT | 75.00 | 9.90 | 9.00 | 11.10 | 0.00 | - | 12 | 26 | 0.00% |
| AFL250117P00080000 | 2022-12-09 12:19PM EDT | 80.00 | 14.20 | 9.20 | 12.80 | 0.00 | - | - | 3 | 0.00% |
| AFL250117P00100000 | 2023-02-02 11:36AM EDT | 100.00 | 30.70 | 29.40 | 33.70 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
