Aflac Incorporated (AFL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL240517C00080000 | 2024-05-08 2:59PM EDT | 2024-05-17 | 5.18 | 6.10 | 6.40 | 0.00 | - | 5 | 949 | 45.61% |
| AFL240524C00080000 | 2024-04-15 10:45AM EDT | 2024-05-24 | 3.00 | 4.30 | 7.90 | 0.00 | - | 1 | 2 | 64.40% |
| AFL240531C00080000 | 2024-05-08 11:37AM EDT | 2024-05-31 | 5.01 | 4.20 | 8.00 | 0.00 | - | 1 | 4 | 54.08% |
| AFL240621C00080000 | 2024-05-08 10:17AM EDT | 2024-06-21 | 5.06 | 6.10 | 7.60 | 0.00 | - | 8 | 759 | 33.96% |
| AFL240816C00080000 | 2024-05-10 3:54PM EDT | 2024-08-16 | 7.60 | 7.40 | 7.80 | +0.50 | +7.04% | 7 | 427 | 23.63% |
| AFL241115C00080000 | 2024-05-06 10:56AM EDT | 2024-11-15 | 8.73 | 9.20 | 9.80 | 0.00 | - | 3 | 15 | 26.47% |
| AFL250117C00080000 | 2024-05-09 9:35AM EDT | 2025-01-17 | 9.47 | 10.00 | 10.30 | 0.00 | - | 1 | 1,214 | 24.87% |
| AFL250620C00080000 | 2024-05-09 1:31PM EDT | 2025-06-20 | 11.75 | 11.30 | 12.40 | 0.00 | - | 1 | 2 | 25.94% |
| AFL251219C00080000 | 2024-04-12 9:31AM EDT | 2025-12-19 | 10.29 | 13.60 | 15.20 | 0.00 | - | 2 | 16 | 28.49% |
| AFL260116C00080000 | 2024-03-15 9:43AM EDT | 2026-01-16 | 13.30 | 11.00 | 11.40 | 0.00 | - | 2 | 20 | 18.61% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL240517P00080000 | 2024-05-09 10:28AM EDT | 2024-05-17 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 765 | 33.99% |
| AFL240524P00080000 | 2024-05-06 11:19AM EDT | 2024-05-24 | 0.15 | 0.05 | 1.35 | 0.00 | - | 3 | 18 | 55.59% |
| AFL240531P00080000 | 2024-05-09 3:53PM EDT | 2024-05-31 | 0.05 | 0.05 | 0.15 | 0.00 | - | 8 | 125 | 21.49% |
| AFL240621P00080000 | 2024-05-09 3:05PM EDT | 2024-06-21 | 0.31 | 0.20 | 0.25 | 0.00 | - | 2 | 661 | 17.36% |
| AFL240816P00080000 | 2024-05-09 1:33PM EDT | 2024-08-16 | 1.13 | 0.85 | 1.00 | 0.00 | - | 1 | 288 | 18.36% |
| AFL241115P00080000 | 2024-05-08 11:55AM EDT | 2024-11-15 | 2.49 | 1.95 | 2.15 | 0.00 | - | 8 | 26 | 19.15% |
| AFL250117P00080000 | 2024-05-06 10:59AM EDT | 2025-01-17 | 3.18 | 2.60 | 2.75 | 0.00 | - | 5 | 334 | 19.07% |
| AFL250620P00080000 | 2024-05-08 2:42PM EDT | 2025-06-20 | 4.30 | 3.70 | 4.20 | 0.00 | - | 1 | 7 | 19.55% |
| AFL251219P00080000 | 2024-04-12 9:31AM EDT | 2025-12-19 | 7.93 | 4.80 | 5.40 | 0.00 | - | 2 | 43 | 19.28% |
| AFL260116P00080000 | 2024-05-02 10:04AM EDT | 2026-01-16 | 6.80 | 4.90 | 5.30 | 0.00 | - | 1 | 17 | 18.60% |
© 2024 Yahoo. All rights reserved.