Aflac Incorporated (AFL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:11AM EST. Market open.
Strike:85.00
CallsforDecember 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL231208C00085000 | 2023-11-27 10:20AM EST | 2023-12-08 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 4 | 18.46% |
| AFL231215C00085000 | 2023-12-04 10:34AM EST | 2023-12-15 | 0.25 | 0.25 | 0.30 | +0.03 | +13.64% | 6 | 271 | 15.58% |
| AFL231222C00085000 | 2023-12-01 12:28PM EST | 2023-12-22 | 0.40 | 0.40 | 0.50 | 0.00 | - | 1 | 18 | 15.67% |
| AFL231229C00085000 | 2023-12-01 9:36AM EST | 2023-12-29 | 0.55 | 0.55 | 0.70 | 0.00 | - | 1 | 172 | 16.02% |
| AFL240105C00085000 | 2023-11-27 12:43PM EST | 2024-01-05 | 0.75 | 0.70 | 0.85 | 0.00 | - | - | 1 | 15.87% |
| AFL240119C00085000 | 2023-12-04 10:34AM EST | 2024-01-19 | 1.25 | 1.15 | 1.20 | +0.25 | +25.00% | 8 | 2,795 | 16.47% |
| AFL240216C00085000 | 2023-12-01 2:41PM EST | 2024-02-16 | 1.99 | 2.10 | 2.20 | 0.00 | - | 10 | 1,216 | 19.91% |
| AFL240517C00085000 | 2023-11-30 3:34PM EST | 2024-05-17 | 3.70 | 3.90 | 4.00 | 0.00 | - | 11 | 391 | 21.50% |
| AFL240621C00085000 | 2023-11-28 9:34AM EST | 2024-06-21 | 4.18 | 4.30 | 4.40 | 0.00 | - | 15 | 91 | 21.16% |
| AFL250117C00085000 | 2023-12-04 9:36AM EST | 2025-01-17 | 7.00 | 7.10 | 7.60 | 0.00 | - | 1 | 1,901 | 23.88% |
| AFL251219C00085000 | 2023-11-29 2:54PM EST | 2025-12-19 | 10.00 | 10.40 | 12.60 | 0.00 | - | 1 | 15 | 28.30% |
| AFL260116C00085000 | 2023-10-30 2:35PM EST | 2026-01-16 | 9.40 | 9.80 | 10.30 | 0.00 | - | 12 | 23 | 22.99% |
PutsforDecember 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL231215P00085000 | 2023-11-06 2:20PM EST | 2023-12-15 | 4.50 | 1.90 | 2.05 | 0.00 | - | 2 | 1 | 13.72% |
| AFL240119P00085000 | 2023-11-30 2:02PM EST | 2024-01-19 | 2.90 | 2.50 | 2.60 | 0.00 | - | 13 | 23 | 12.57% |
| AFL240216P00085000 | 2023-11-03 2:23PM EST | 2024-02-16 | 4.20 | 3.30 | 3.50 | 0.00 | - | 3 | 57 | 16.31% |
| AFL240517P00085000 | 2023-11-28 12:35PM EST | 2024-05-17 | 4.61 | 4.30 | 4.50 | 0.00 | - | 1 | 96 | 15.53% |
| AFL240621P00085000 | 2023-11-28 12:04PM EST | 2024-06-21 | 4.84 | 4.80 | 5.00 | 0.00 | - | 6 | 15 | 16.16% |
| AFL250117P00085000 | 2023-09-06 9:05AM EST | 2025-01-17 | 11.60 | 10.30 | 10.70 | 0.00 | - | 1 | 12 | 27.53% |
© 2023 Yahoo. All rights reserved.