Aflac Incorporated (AFL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL230331C00061000 | 2023-03-17 11:34AM EDT | 61.00 | 2.00 | 2.80 | 3.60 | 0.00 | - | 10 | 12 | 74.02% |
| AFL230331C00062000 | 2023-03-30 12:18PM EDT | 62.00 | 2.29 | 2.00 | 2.60 | +0.69 | +43.12% | 1 | 13 | 58.69% |
| AFL230331C00063000 | 2023-03-27 1:40PM EDT | 63.00 | 1.10 | 1.05 | 1.60 | 0.00 | - | 5 | 26 | 42.19% |
| AFL230331C00064000 | 2023-03-30 10:49AM EDT | 64.00 | 0.72 | 0.30 | 0.65 | +0.07 | +10.77% | 3 | 30 | 25.98% |
| AFL230331C00065000 | 2023-03-30 2:16PM EDT | 65.00 | 0.09 | 0.05 | 0.15 | -0.06 | -40.00% | 5 | 111 | 21.49% |
| AFL230331C00066000 | 2023-03-27 12:55PM EDT | 66.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 11 | 21 | 43.85% |
| AFL230331C00067000 | 2023-03-27 11:20AM EDT | 67.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 8 | 53.52% |
| AFL230331C00067500 | 2023-03-21 10:59AM EDT | 67.50 | 0.30 | 0.00 | 1.35 | 0.00 | - | - | 5 | 95.31% |
| AFL230331C00068000 | 2023-02-28 10:52AM EDT | 68.00 | 2.08 | 0.00 | 1.75 | 0.00 | - | - | 1 | 115.92% |
| AFL230331C00069000 | 2023-02-27 3:11PM EDT | 69.00 | 1.52 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 94.14% |
| AFL230331C00070000 | 2023-03-22 2:54PM EDT | 70.00 | 0.25 | 0.00 | 0.95 | 0.00 | - | 2 | 8 | 114.84% |
| AFL230331C00071000 | 2023-03-24 3:28PM EDT | 71.00 | 0.04 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 149.22% |
| AFL230331C00072000 | 2023-03-13 3:24PM EDT | 72.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 65 | 88.28% |
| AFL230331C00073000 | 2023-03-01 12:28PM EDT | 73.00 | 0.22 | 0.00 | 0.95 | 0.00 | - | - | 14 | 149.80% |
| AFL230331C00075000 | 2023-02-13 10:38AM EDT | 75.00 | 0.35 | 0.00 | 2.25 | 0.00 | - | - | 2 | 226.37% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL230331P00050000 | 2023-03-20 12:41PM EDT | 50.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 13 | 14 | 261.52% |
| AFL230331P00055000 | 2023-03-24 12:27PM EDT | 55.00 | 1.25 | 0.00 | 0.20 | 0.00 | - | 2 | 4 | 124.22% |
| AFL230331P00056000 | 2023-03-24 2:08PM EDT | 56.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 112.11% |
| AFL230331P00057000 | 2023-03-23 2:40PM EDT | 57.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 500 | 88.28% |
| AFL230331P00058000 | 2023-03-16 12:33PM EDT | 58.00 | 0.55 | 0.00 | 0.35 | 0.00 | - | - | 1 | 100.78% |
| AFL230331P00059000 | 2023-03-27 12:50PM EDT | 59.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 7 | 8 | 76.76% |
| AFL230331P00060000 | 2023-03-27 3:25PM EDT | 60.00 | 0.13 | 0.00 | 0.35 | 0.00 | - | 4 | 2 | 74.80% |
| AFL230331P00061000 | 2023-03-30 9:33AM EDT | 61.00 | 0.30 | 0.00 | 0.30 | +0.10 | +50.00% | 1 | 11 | 58.79% |
| AFL230331P00062000 | 2023-03-28 10:00AM EDT | 62.00 | 0.32 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 40.04% |
| AFL230331P00063000 | 2023-03-30 12:17PM EDT | 63.00 | 0.05 | 0.00 | 0.20 | -0.58 | -92.06% | 2 | 7 | 34.67% |
| AFL230331P00064000 | 2023-03-30 11:55AM EDT | 64.00 | 0.25 | 0.15 | 0.35 | -0.04 | -13.79% | 7 | 30 | 25.39% |
| AFL230331P00065000 | 2023-03-30 9:30AM EDT | 65.00 | 0.79 | 0.55 | 1.05 | -1.63 | -67.36% | 1 | 18 | 33.11% |
| AFL230331P00066000 | 2023-03-23 10:08AM EDT | 66.00 | 2.85 | 1.45 | 2.05 | 0.00 | - | 3 | 5 | 50.00% |
| AFL230331P00067000 | 2023-03-10 3:21PM EDT | 67.00 | 3.48 | 2.15 | 3.10 | 0.00 | - | 1 | 2 | 68.56% |
| AFL230331P00067500 | 2023-03-23 1:17PM EDT | 67.50 | 4.71 | 2.50 | 3.50 | 0.00 | - | 24 | 24 | 67.77% |
| AFL230331P00068000 | 2023-03-16 11:13AM EDT | 68.00 | 6.53 | 3.30 | 4.10 | 0.00 | - | 1 | 0 | 82.42% |
| AFL230331P00069000 | 2023-02-21 3:50PM EDT | 69.00 | 2.08 | 4.70 | 8.40 | 0.00 | - | 3 | 0 | 189.84% |
| AFL230331P00070000 | 2023-03-10 11:47AM EDT | 70.00 | 6.05 | 5.40 | 6.00 | 0.00 | - | 1 | 0 | 98.24% |
| AFL230331P00075000 | 2023-03-08 4:49PM EDT | 75.00 | 9.00 | 10.10 | 11.70 | 0.00 | - | 1 | 0 | 135.94% |
© 2023 Yahoo. All rights reserved.
