NYSE - Nasdaq Real Time Price • USD
Aflac Incorporated (AFL)
As of 11:30 AM EDT. Market Open.
| 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 | 7.60 | 10.30 | 0.00 | 0.00% | 1 | 3 | 56.25% |
| AFL240426C00080000 | 4/23/2024 6:30 PM | 80 | 3.90 | 3.90 | 5.50 | 0.00 | 0.00% | 4 | 212 | 74.22% |
| AFL240426C00081000 | 4/17/2024 5:22 PM | 81 | 0.89 | 2.55 | 4.30 | 0.00 | 0.00% | 3 | 103 | 51.47% |
| AFL240426C00082000 | 4/23/2024 7:13 PM | 82 | 1.98 | 1.95 | 2.10 | 0.16 | 8.79% | 1 | 31 | 26.17% |
| AFL240426C00083000 | 4/23/2024 6:27 PM | 83 | 1.10 | 1.10 | 1.25 | 0.00 | 0.00% | 9 | 163 | 22.75% |
| AFL240426C00084000 | 4/24/2024 3:12 PM | 84 | 0.45 | 0.45 | 0.60 | -0.21 | -26.92% | 2 | 102 | 20.90% |
| AFL240426C00085000 | 4/23/2024 7:46 PM | 85 | 0.15 | 0.10 | 0.20 | 0.00 | 0.00% | 27 | 775 | 19.19% |
| AFL240426C00086000 | 4/23/2024 2:18 PM | 86 | 0.23 | 0.00 | 0.10 | 0.18 | 360.00% | 2 | 42 | 22.66% |
| AFL240426C00087000 | 4/11/2024 5:35 PM | 87 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 147 | 61.62% |
| AFL240426C00088000 | 4/11/2024 3:49 PM | 88 | 0.12 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 152 | 54.10% |
| AFL240426C00089000 | 4/23/2024 7:46 PM | 89 | 0.05 | 0.00 | 0.40 | 0.00 | 0.00% | 5 | 7 | 51.37% |
| AFL240426C00090000 | 4/8/2024 5:02 PM | 90 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 6 | 69.82% |
| 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 | 97.27% |
| AFL240426P00073000 | 4/16/2024 2:12 PM | 73 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 117.77% |
| AFL240426P00074000 | 3/18/2024 4:59 PM | 74 | 0.08 | 0.05 | 0.15 | 0.00 | 0.00% | 1 | 1 | 80.66% |
| AFL240426P00076000 | 4/19/2024 1:57 PM | 76 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1,324 | 91.60% |
| AFL240426P00077000 | 4/18/2024 7:08 PM | 77 | 0.12 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 268 | 82.72% |
| AFL240426P00078000 | 4/19/2024 7:17 PM | 78 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 223 | 73.83% |
| AFL240426P00079000 | 4/22/2024 1:40 PM | 79 | 0.07 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 52 | 64.75% |
| AFL240426P00080000 | 4/22/2024 3:29 PM | 80 | 0.09 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 257 | 55.47% |
| AFL240426P00081000 | 4/23/2024 6:49 PM | 81 | 0.08 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 69 | 29.88% |
| AFL240426P00082000 | 4/24/2024 2:04 PM | 82 | 0.07 | 0.05 | 0.10 | -0.13 | -65.00% | 1 | 84 | 22.07% |
| AFL240426P00083000 | 4/22/2024 6:42 PM | 83 | 0.35 | 0.15 | 0.25 | 0.00 | 0.00% | 453 | 178 | 20.02% |
| AFL240426P00084000 | 4/23/2024 6:45 PM | 84 | 0.80 | 0.50 | 0.60 | 0.00 | 0.00% | 7 | 50 | 18.56% |
| AFL240426P00085000 | 4/11/2024 2:14 PM | 85 | 4.67 | 1.10 | 1.25 | 0.00 | 0.00% | 1 | 15 | 18.36% |
| AFL240426P00087000 | 3/28/2024 2:53 PM | 87 | 1.70 | 1.35 | 4.50 | 0.00 | 0.00% | 2 | 1 | 87.11% |
Related Tickers
MET MetLife, Inc.
72.29
+0.10%
UNM Unum Group
51.81
+0.04%
PRU Prudential Financial, Inc.
112.11
+0.05%
LNC Lincoln National Corporation
28.47
-0.90%
PRI Primerica, Inc.
221.02
+1.20%
MFC Manulife Financial Corporation
23.43
-0.70%
FG F&G Annuities & Life, Inc.
38.09
-0.16%
PUK Prudential plc
18.49
-1.12%
AEL American Equity Investment Life Holding Company
56.13
-0.21%
CNO CNO Financial Group, Inc.
26.64
+0.09%