Aflac Incorporated (AFL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:50PM EDT. Market open.
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL240510C00075000 | 2024-04-09 2:29PM EDT | 75.00 | 8.46 | 8.40 | 12.30 | 0.00 | - | 2 | 2 | 295.70% |
| AFL240510C00079000 | 2024-04-22 11:15AM EDT | 79.00 | 5.20 | 5.20 | 8.80 | 0.00 | - | - | 1 | 257.62% |
| AFL240510C00080000 | 2024-05-08 11:37AM EDT | 80.00 | 4.89 | 4.10 | 7.90 | 0.00 | - | 1 | 6 | 244.04% |
| AFL240510C00081000 | 2024-05-02 1:23PM EDT | 81.00 | 2.70 | 3.20 | 6.30 | 0.00 | - | 46 | 22 | 182.42% |
| AFL240510C00082000 | 2024-05-06 9:44AM EDT | 82.00 | 2.96 | 2.00 | 5.70 | 0.00 | - | 2 | 21 | 188.67% |
| AFL240510C00083000 | 2024-05-08 3:59PM EDT | 83.00 | 2.00 | 1.40 | 4.70 | 0.00 | - | 1 | 66 | 167.09% |
| AFL240510C00084000 | 2024-05-10 12:18PM EDT | 84.00 | 2.03 | 1.85 | 2.40 | +0.63 | +45.00% | 24 | 280 | 62.50% |
| AFL240510C00085000 | 2024-05-10 11:02AM EDT | 85.00 | 0.97 | 0.85 | 1.45 | +0.49 | +102.08% | 14 | 56 | 47.27% |
| AFL240510C00086000 | 2024-05-10 11:38AM EDT | 86.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 3 | 26 | 7.81% |
| AFL240510C00087000 | 2024-05-03 2:04PM EDT | 87.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 20 | 18.56% |
| AFL240510C00088000 | 2024-05-09 11:24AM EDT | 88.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 86 | 30.86% |
| AFL240510C00089000 | 2024-05-01 3:25PM EDT | 89.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | - | 4 | 52.54% |
| AFL240510C00090000 | 2024-05-01 3:21PM EDT | 90.00 | 0.20 | 0.00 | 2.00 | 0.00 | - | 22 | 23 | 136.23% |
| AFL240510C00091000 | 2024-05-01 3:43PM EDT | 91.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 103.91% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL240510P00074000 | 2024-04-11 3:59PM EDT | 74.00 | 0.66 | 0.00 | 0.05 | 0.00 | - | - | 1 | 129.69% |
| AFL240510P00075000 | 2024-04-12 11:45AM EDT | 75.00 | 0.62 | 0.00 | 1.05 | 0.00 | - | 1 | 1 | 219.53% |
| AFL240510P00076000 | 2024-04-25 9:49AM EDT | 76.00 | 0.20 | 0.00 | 1.05 | 0.00 | - | 2 | 3 | 203.91% |
| AFL240510P00077000 | 2024-05-02 10:11AM EDT | 77.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 1 | 7 | 188.28% |
| AFL240510P00078000 | 2024-05-03 9:56AM EDT | 78.00 | 0.06 | 0.00 | 1.05 | 0.00 | - | 1 | 26 | 172.66% |
| AFL240510P00079000 | 2024-05-03 1:38PM EDT | 79.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 23 | 205.08% |
| AFL240510P00080000 | 2024-05-03 1:40PM EDT | 80.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | 2 | 37 | 170.90% |
| AFL240510P00081000 | 2024-05-06 10:44AM EDT | 81.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 29 | 167.77% |
| AFL240510P00082000 | 2024-05-06 3:57PM EDT | 82.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 19 | 55.47% |
| AFL240510P00083000 | 2024-05-06 10:14AM EDT | 83.00 | 0.09 | 0.00 | 1.75 | 0.00 | - | 1 | 77 | 115.63% |
| AFL240510P00084000 | 2024-05-08 2:46PM EDT | 84.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | 5 | 50 | 108.11% |
| AFL240510P00085000 | 2024-05-09 2:14PM EDT | 85.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 3 | 16 | 24.22% |
| AFL240510P00086000 | 2024-05-10 11:16AM EDT | 86.00 | 0.23 | 0.10 | 0.20 | -0.71 | -75.53% | 4 | 9 | 11.72% |
| AFL240510P00087000 | 2024-05-01 10:12AM EDT | 87.00 | 3.30 | 0.90 | 1.15 | 0.00 | - | - | 0 | 28.71% |
© 2024 Yahoo. All rights reserved.