Canada markets open in 6 hours 53 minutes

Aflac Incorporated (AFL)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
55.79+2.14 (+3.99%)
At close: 04:00PM EDT
55.75 -0.04 (-0.07%)
After hours: 05:25PM EDT
In The Money
Show:ListStraddle
CallsforJuly 1, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AFL220701C000510002022-05-23 11:18AM EDT51.006.333.003.400.00-100.00%
AFL220701C000530002022-06-21 9:50AM EDT53.001.600.000.000.00--00.00%
AFL220701C000540002022-06-23 3:41PM EDT54.000.750.000.000.00-3000.00%
AFL220701C000550002022-06-21 2:54PM EDT55.000.730.000.000.00-500.00%
AFL220701C000560002022-06-24 3:46PM EDT56.000.600.000.000.00-2001.56%
AFL220701C000570002022-06-24 1:18PM EDT57.000.320.000.000.00-606.25%
AFL220701C000575002022-06-24 9:43AM EDT57.500.050.000.000.00-106.25%
AFL220701C000590002022-06-23 10:01AM EDT59.000.100.000.000.00-1012.50%
AFL220701C000600002022-06-21 2:52PM EDT60.000.070.000.000.00-1012.50%
AFL220701C000610002022-06-10 1:52PM EDT61.000.200.000.000.00-1025.00%
AFL220701C000620002022-06-06 11:21AM EDT62.000.440.000.000.00--025.00%
AFL220701C000630002022-05-27 12:37PM EDT63.000.600.000.450.00-1177.54%
AFL220701C000640002022-05-31 3:53PM EDT64.000.500.000.000.00--025.00%
PutsforJuly 1, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AFL220701P000400002022-06-17 12:02PM EDT40.000.050.000.000.00-1050.00%
AFL220701P000450002022-06-17 1:12PM EDT45.000.200.000.000.00-2050.00%
AFL220701P000470002022-06-23 12:45PM EDT47.000.080.000.000.00--025.00%
AFL220701P000480002022-06-22 9:58AM EDT48.000.130.000.000.00-20025.00%
AFL220701P000500002022-06-22 12:23PM EDT50.000.240.000.000.00-1025.00%
AFL220701P000510002022-06-21 10:52AM EDT51.000.340.000.000.00-10025.00%
AFL220701P000520002022-06-24 9:49AM EDT52.000.180.000.000.00-1012.50%
AFL220701P000525002022-06-24 10:44AM EDT52.500.200.000.000.00-3012.50%
AFL220701P000530002022-06-09 3:16PM EDT53.000.260.000.000.00-5012.50%
AFL220701P000540002022-06-24 10:41AM EDT54.000.440.000.000.00-606.25%
AFL220701P000550002022-06-16 9:38AM EDT55.002.450.000.000.00-603.13%
AFL220701P000560002022-06-22 1:19PM EDT56.002.350.000.000.00-200.00%
AFL220701P000570002022-06-24 2:27PM EDT57.001.550.000.000.00-1200.00%
AFL220701P000580002022-06-01 11:54AM EDT58.001.320.000.000.00-400.00%
AFL220701P000590002022-06-16 11:43AM EDT59.005.900.000.000.00-300.00%
AFL220701P000600002022-06-03 12:56PM EDT60.002.080.000.000.00-200.00%
AFL220701P000620002022-06-03 11:51AM EDT62.003.450.000.000.00-2000.00%