NYSE - Delayed Quote • USD
Aflac Incorporated (AFL)
At close: 4:00 PM EDT
After hours: 6:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL240426C00075000 | 4/18/2024 5:06 PM | 75 | 6.13 | 6.50 | 10.80 | 0.00 | 0.00% | 1 | 3 | 160.84% |
| AFL240426C00080000 | 4/23/2024 6:30 PM | 80 | 3.90 | 1.65 | 5.80 | 0.02 | 0.52% | 4 | 216 | 105.96% |
| AFL240426C00081000 | 4/17/2024 5:22 PM | 81 | 0.89 | 1.70 | 3.10 | 0.00 | 0.00% | 3 | 103 | 37.31% |
| AFL240426C00082000 | 4/23/2024 7:13 PM | 82 | 1.82 | 1.50 | 2.75 | 0.02 | 1.11% | 1 | 31 | 50.20% |
| AFL240426C00083000 | 4/23/2024 6:27 PM | 83 | 1.10 | 1.00 | 1.15 | -0.35 | -24.14% | 9 | 164 | 20.51% |
| AFL240426C00084000 | 4/22/2024 7:24 PM | 84 | 0.66 | 0.45 | 0.55 | 0.00 | 0.00% | 16 | 102 | 19.04% |
| AFL240426C00085000 | 4/23/2024 7:46 PM | 85 | 0.15 | 0.10 | 0.25 | -0.16 | -51.61% | 27 | 770 | 20.02% |
| AFL240426C00086000 | 4/22/2024 7:52 PM | 86 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 42 | 17.38% |
| AFL240426C00087000 | 4/11/2024 5:35 PM | 87 | 0.05 | 0.00 | 0.55 | 0.00 | 0.00% | 1 | 147 | 47.80% |
| AFL240426C00088000 | 4/11/2024 3:49 PM | 88 | 0.12 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 152 | 63.28% |
| AFL240426C00089000 | 4/23/2024 7:46 PM | 89 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 5 | 10 | 33.40% |
| AFL240426C00090000 | 4/8/2024 5:02 PM | 90 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 6 | 61.72% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL240426P00071000 | 4/15/2024 5:30 PM | 71 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | - | 11 | 83.20% |
| AFL240426P00073000 | 4/16/2024 2:12 PM | 73 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 100.88% |
| AFL240426P00074000 | 3/18/2024 4:59 PM | 74 | 0.08 | 0.05 | 0.15 | 0.00 | 0.00% | 1 | 1 | 68.95% |
| AFL240426P00076000 | 4/19/2024 1:57 PM | 76 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1,324 | 78.13% |
| AFL240426P00077000 | 4/18/2024 7:08 PM | 77 | 0.12 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 268 | 70.41% |
| AFL240426P00078000 | 4/19/2024 7:17 PM | 78 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 223 | 62.70% |
| AFL240426P00079000 | 4/22/2024 1:40 PM | 79 | 0.07 | 0.00 | 0.85 | 0.00 | 0.00% | 2 | 52 | 57.23% |
| AFL240426P00080000 | 4/22/2024 3:29 PM | 80 | 0.09 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 257 | 31.45% |
| AFL240426P00081000 | 4/23/2024 6:49 PM | 81 | 0.08 | 0.00 | 0.10 | 0.01 | 14.29% | 1 | 69 | 24.81% |
| AFL240426P00082000 | 4/23/2024 6:34 PM | 82 | 0.20 | 0.05 | 0.20 | -0.07 | -25.93% | 1 | 84 | 22.66% |
| AFL240426P00083000 | 4/22/2024 6:42 PM | 83 | 0.35 | 0.25 | 0.40 | 0.00 | 0.00% | 453 | 178 | 20.51% |
| AFL240426P00084000 | 4/23/2024 6:45 PM | 84 | 0.80 | 0.65 | 0.80 | 0.10 | 14.29% | 7 | 44 | 19.04% |
| AFL240426P00085000 | 4/11/2024 2:14 PM | 85 | 4.67 | 1.30 | 1.55 | 0.00 | 0.00% | 1 | 15 | 21.83% |
| AFL240426P00087000 | 3/28/2024 2:53 PM | 87 | 1.70 | 1.40 | 5.50 | 0.00 | 0.00% | 2 | 1 | 102.34% |
Related Tickers
MET MetLife, Inc.
72.22
+0.36%
UNM Unum Group
51.79
-0.02%
PRU Prudential Financial, Inc.
112.05
+0.52%
LNC Lincoln National Corporation
28.73
+1.66%
PUK Prudential plc
18.70
+1.36%
PRI Primerica, Inc.
218.39
+0.40%
MFC Manulife Financial Corporation
23.59
+0.55%
GL Globe Life Inc.
75.76
+14.11%
FG F&G Annuities & Life, Inc.
38.15
+2.53%
JXN Jackson Financial Inc.
69.53
+3.70%