Aflac Incorporated (AFL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL241011C00115000 | 2024-10-04 3:42PM EDT | 2024-10-11 | 1.25 | 1.10 | 1.30 | +0.70 | +127.27% | 55 | 20 | 19.78% |
| AFL241018C00115000 | 2024-10-04 3:42PM EDT | 2024-10-18 | 1.75 | 1.60 | 1.75 | +0.67 | +62.04% | 68 | 1,398 | 18.65% |
| AFL241025C00115000 | 2024-10-04 3:44PM EDT | 2024-10-25 | 2.19 | 2.05 | 2.65 | +0.99 | +82.50% | 7 | 21 | 23.41% |
| AFL241115C00115000 | 2024-10-04 3:44PM EDT | 2024-11-15 | 4.20 | 4.00 | 4.20 | +1.00 | +31.25% | 178 | 2,647 | 26.44% |
| AFL250117C00115000 | 2024-10-04 2:07PM EDT | 2025-01-17 | 5.75 | 5.80 | 6.00 | +0.83 | +16.87% | 4 | 614 | 23.95% |
| AFL250221C00115000 | 2024-10-03 11:29AM EDT | 2025-02-21 | 5.90 | 6.90 | 7.20 | 0.00 | - | 1 | 276 | 24.96% |
| AFL250516C00115000 | 2024-10-04 12:03PM EDT | 2025-05-16 | 9.04 | 9.10 | 9.40 | +1.24 | +15.90% | 1 | 12 | 25.86% |
| AFL250620C00115000 | 2024-10-02 11:56AM EDT | 2025-06-20 | 8.95 | 9.60 | 9.90 | 0.00 | - | 1 | 287 | 25.34% |
| AFL251219C00115000 | 2024-10-04 12:33PM EDT | 2025-12-19 | 12.79 | 12.80 | 13.20 | +1.15 | +9.88% | 5 | 91 | 25.99% |
| AFL260116C00115000 | 2024-09-24 9:38AM EDT | 2026-01-16 | 8.80 | 13.10 | 13.70 | 0.00 | - | 1 | 372 | 26.17% |
| AFL270115C00115000 | 2024-09-26 9:39AM EDT | 2027-01-15 | 12.70 | 17.70 | 19.80 | 0.00 | - | - | 1 | 28.57% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL241018P00115000 | 2024-10-04 3:40PM EDT | 2024-10-18 | 1.15 | 1.05 | 1.25 | -0.84 | -42.21% | 14 | 4 | 15.87% |
| AFL241025P00115000 | 2024-10-04 9:49AM EDT | 2024-10-25 | 1.88 | 1.35 | 1.65 | -4.12 | -68.67% | 1 | 1 | 16.53% |
| AFL241101P00115000 | 2024-09-26 10:53AM EDT | 2024-11-01 | 5.10 | 2.35 | 2.85 | 0.00 | - | - | 1 | 23.85% |
| AFL241115P00115000 | 2024-10-04 3:59PM EDT | 2024-11-15 | 3.20 | 3.10 | 3.30 | -1.00 | -23.81% | 137 | 40 | 22.28% |
| AFL250117P00115000 | 2024-10-04 1:15PM EDT | 2025-01-17 | 4.70 | 4.40 | 4.70 | -0.50 | -9.62% | 3 | 116 | 19.72% |
| AFL250221P00115000 | 2024-10-03 10:51AM EDT | 2025-02-21 | 6.50 | 5.40 | 5.60 | 0.00 | - | 1 | 49 | 20.23% |
| AFL250516P00115000 | 2024-10-01 2:10PM EDT | 2025-05-16 | 8.10 | 6.60 | 7.00 | 0.00 | - | 74 | 130 | 19.89% |
| AFL250620P00115000 | 2024-10-04 11:53AM EDT | 2025-06-20 | 7.60 | 7.20 | 9.20 | -0.30 | -3.80% | 3 | 93 | 24.21% |
| AFL251219P00115000 | 2024-09-05 11:38AM EDT | 2025-12-19 | 12.00 | 9.20 | 9.70 | 0.00 | - | - | 1 | 19.54% |
© 2024 Yahoo. All rights reserved.