Aflac Incorporated (AFL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL240419C00085000 | 2024-04-18 3:15PM EDT | 2024-04-19 | 0.03 | 0.00 | 0.05 | 0.00 | - | 23 | 1,468 | 29.30% |
| AFL240426C00085000 | 2024-04-19 3:46PM EDT | 2024-04-26 | 0.30 | 0.20 | 0.35 | +0.22 | +275.00% | 2 | 742 | 20.02% |
| AFL240503C00085000 | 2024-04-19 2:40PM EDT | 2024-05-03 | 1.20 | 1.10 | 1.25 | +0.70 | +140.00% | 4 | 117 | 29.59% |
| AFL240510C00085000 | 2024-04-11 10:19AM EDT | 2024-05-10 | 1.47 | 1.30 | 1.45 | +0.82 | +126.15% | 10 | 4 | 27.00% |
| AFL240517C00085000 | 2024-04-19 3:25PM EDT | 2024-05-17 | 1.62 | 1.50 | 1.65 | +0.87 | +116.00% | 181 | 1,983 | 25.73% |
| AFL240621C00085000 | 2024-04-19 3:55PM EDT | 2024-06-21 | 2.13 | 2.00 | 2.20 | +0.93 | +77.50% | 247 | 637 | 21.36% |
| AFL240816C00085000 | 2024-04-18 10:21AM EDT | 2024-08-16 | 2.60 | 3.40 | 3.70 | 0.00 | - | 4 | 231 | 23.56% |
| AFL241115C00085000 | 2024-04-19 2:42PM EDT | 2024-11-15 | 5.30 | 5.20 | 5.50 | +1.10 | +26.19% | 2 | 12 | 24.90% |
| AFL250117C00085000 | 2024-04-17 12:11PM EDT | 2025-01-17 | 5.40 | 6.10 | 6.40 | +0.90 | +20.00% | 4 | 1,908 | 24.98% |
| AFL250620C00085000 | 2024-04-11 9:48AM EDT | 2025-06-20 | 6.85 | 6.40 | 8.40 | 0.00 | - | 10 | 14 | 25.55% |
| AFL251219C00085000 | 2024-04-11 10:16AM EDT | 2025-12-19 | 8.50 | 9.80 | 10.40 | 0.00 | - | 5 | 15 | 26.07% |
| AFL260116C00085000 | 2024-03-22 10:28AM EDT | 2026-01-16 | 10.92 | 10.00 | 10.50 | 0.00 | - | 1 | 116 | 25.72% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL240419P00085000 | 2024-04-18 3:28PM EDT | 2024-04-19 | 4.00 | 0.85 | 1.90 | 0.00 | - | 1 | 27 | 38.48% |
| AFL240426P00085000 | 2024-04-11 10:14AM EDT | 2024-04-26 | 4.67 | 1.90 | 2.90 | 0.00 | - | 1 | 15 | 37.94% |
| AFL240503P00085000 | 2024-04-12 12:52PM EDT | 2024-05-03 | 5.15 | 1.00 | 2.95 | 0.00 | - | 1 | 2 | 28.49% |
| AFL240517P00085000 | 2024-04-11 1:18PM EDT | 2024-05-17 | 3.67 | 3.00 | 3.30 | -1.16 | -24.02% | 1 | 1,886 | 24.41% |
| AFL240621P00085000 | 2024-04-19 2:27PM EDT | 2024-06-21 | 3.80 | 3.60 | 3.90 | -2.20 | -36.67% | 3 | 209 | 20.87% |
| AFL240816P00085000 | 2024-04-19 10:58AM EDT | 2024-08-16 | 5.10 | 4.50 | 4.70 | -0.80 | -13.56% | 2 | 72 | 19.51% |
| AFL241115P00085000 | 2024-04-05 9:48AM EDT | 2024-11-15 | 4.70 | 5.60 | 5.90 | 0.00 | - | 8 | 10 | 19.49% |
| AFL250117P00085000 | 2024-04-04 2:36PM EDT | 2025-01-17 | 5.40 | 5.00 | 6.60 | 0.00 | - | 1 | 176 | 19.54% |
| AFL250620P00085000 | 2024-03-14 9:53AM EDT | 2025-06-20 | 7.10 | 8.80 | 9.30 | 0.00 | - | 1 | 1 | 23.15% |
| AFL251219P00085000 | 2024-04-11 9:36AM EDT | 2025-12-19 | 9.80 | 8.20 | 8.70 | 0.00 | - | 4 | 5 | 18.00% |
| AFL260116P00085000 | 2024-04-11 12:08PM EDT | 2026-01-16 | 9.67 | 8.40 | 8.80 | 0.00 | - | 1 | 7 | 17.83% |
© 2024 Yahoo. All rights reserved.