Canada markets closed

Aflac Incorporated (AFL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
85.86+0.24 (+0.28%)
At close: 04:00PM EDT
86.30 +0.44 (+0.51%)
After hours: 06:21PM EDT
In The Money
Show:ListStraddle
CallsforDecember 19, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AFL251219C000325002023-08-21 1:08PM EDT32.5042.0843.8048.000.00-120.00%
AFL251219C000400002024-03-25 11:32AM EDT40.0045.3044.5049.500.00-1158.52%
AFL251219C000450002024-02-23 2:09PM EDT45.0037.1738.5042.900.00-1742.24%
AFL251219C000500002024-01-19 1:04PM EDT50.0035.5829.3033.000.00-330.00%
AFL251219C000600002024-03-07 10:58AM EDT60.0026.3327.1031.900.00-120141.97%
AFL251219C000625002024-03-11 2:55PM EDT62.5024.2026.8027.700.00-11,40333.31%
AFL251219C000650002023-10-24 12:17PM EDT65.0020.0822.5025.600.00-212532.00%
AFL251219C000675002023-10-30 9:37AM EDT67.5018.700.000.000.00-28320.00%
AFL251219C000700002024-03-28 2:55PM EDT70.0021.5019.8021.80+0.50+2.38%21,72430.31%
AFL251219C000725002024-02-02 2:42PM EDT72.5011.9314.9015.500.00-210516.52%
AFL251219C000750002024-03-04 12:18PM EDT75.0012.5017.3018.100.00-52528.37%
AFL251219C000775002024-02-05 12:03PM EDT77.508.8812.5013.200.00-14019.57%
AFL251219C000800002024-03-01 4:47PM EDT80.0010.6514.0017.000.00-21632.13%
AFL251219C000825002024-01-31 4:57PM EDT82.5011.708.909.500.00-91517.47%
AFL251219C000850002024-02-07 2:58PM EDT85.006.668.609.300.00-11619.82%
AFL251219C000875002024-03-06 11:36AM EDT87.507.488.1011.900.00-2628.09%
AFL251219C000900002024-03-12 10:29AM EDT90.007.207.309.500.00-59124.93%
AFL251219C000925002024-03-12 1:58PM EDT92.506.205.908.000.00--423.62%
AFL251219C000950002024-03-11 10:02AM EDT95.004.905.506.900.00-24823.00%
AFL251219C001000002024-03-28 2:05PM EDT100.004.703.406.30+0.60+14.63%311824.92%
AFL251219C001050002024-01-19 1:09PM EDT105.003.031.651.950.00-5516.46%
AFL251219C001100002023-10-13 11:19AM EDT110.002.401.702.700.00-5721.02%
AFL251219C001200002023-12-27 4:51PM EDT120.000.800.750.950.00--418.50%
PutsforDecember 19, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AFL251219P000325002023-12-15 11:40AM EDT32.500.500.001.500.00-21154.88%
AFL251219P000350002024-02-01 3:18PM EDT35.000.600.004.700.00-1658.06%
AFL251219P000375002023-10-03 3:52PM EDT37.501.100.302.100.00--152.43%
AFL251219P000400002023-09-21 2:38PM EDT40.001.200.752.150.00-11649.30%
AFL251219P000425002023-09-11 9:30AM EDT42.501.300.005.000.00--761.84%
AFL251219P000450002024-02-23 12:58PM EDT45.000.950.005.000.00-2657.93%
AFL251219P000475002024-02-13 12:18PM EDT47.501.240.801.100.00-52533.15%
AFL251219P000500002024-02-01 3:43PM EDT50.001.681.101.350.00-120732.51%
AFL251219P000550002024-02-23 1:19PM EDT55.001.660.701.500.00-81228.72%
AFL251219P000575002024-03-26 10:53AM EDT57.501.491.202.550.00-12231.55%
AFL251219P000600002024-02-22 1:22PM EDT60.002.401.602.050.00-101326.95%
AFL251219P000625002024-03-22 10:40AM EDT62.502.051.703.000.00-101,31228.50%
AFL251219P000650002024-03-20 9:41AM EDT65.002.492.002.950.00-6725.95%
AFL251219P000675002024-03-07 3:01PM EDT67.502.882.103.700.00-5126.13%
AFL251219P000700002024-02-01 12:10PM EDT70.005.703.704.100.00-11224.95%
AFL251219P000725002024-01-22 10:30AM EDT72.504.400.000.000.00-3193.13%
AFL251219P000750002024-01-24 11:54AM EDT75.004.804.905.400.00-1123.60%
AFL251219P000775002024-03-18 12:19PM EDT77.505.004.404.900.00-2519.76%
AFL251219P000800002024-03-12 10:37AM EDT80.006.104.506.800.00-14121.80%
AFL251219P000825002024-03-13 11:13AM EDT82.506.954.108.500.00-223722.96%
AFL251219P000850002024-03-21 12:47PM EDT85.007.436.607.700.00--118.19%
AFL251219P001200002023-11-24 1:06PM EDT120.0039.4036.0041.000.00-1136.50%