Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

American Financial Group, Inc. (AFG)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
131.37-0.32 (-0.24%)
At close: 04:00PM EDT
131.37 0.00 (0.00%)
After hours: 04:28PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AFG220617C000960002022-03-14 12:14AM EDT96.0039.300.000.000.00---0.00%
AFG220617C001000002022-02-14 1:08AM EDT100.0039.3035.6039.800.00---140.87%
AFG220617C001070002022-03-14 12:14AM EDT107.0027.250.000.000.00--00.00%
AFG220617C001090002021-12-27 1:01AM EDT109.0027.2518.5021.500.00--30.00%
AFG220617C001110002021-12-17 1:41PM EDT111.0027.250.000.000.00-200.00%
AFG220617C001120002022-03-14 12:14AM EDT112.0024.350.000.000.00--00.00%
AFG220617C001140002021-12-27 1:01AM EDT114.0024.3514.5018.000.00--239.77%
AFG220617C001150002021-11-04 2:06PM EDT115.0029.700.000.000.00-130.00%
AFG220617C001160002021-12-01 11:41AM EDT116.0024.350.000.000.00-100.00%
AFG220617C001170002022-03-14 12:14AM EDT117.0020.540.000.000.00---0.00%
AFG220617C001190002022-02-10 3:56PM EDT119.0020.5419.2023.000.00-20102.05%
AFG220617C001200002021-11-05 1:22PM EDT120.0026.280.000.000.00-220.00%
AFG220617C001210002021-11-12 7:14PM EDT121.0022.3218.6022.400.00--2106.14%
AFG220617C001230002022-03-29 10:16AM EDT123.0027.8117.3020.900.00--5103.81%
AFG220617C001250002022-01-26 1:24PM EDT125.0012.0013.0016.400.00-5579.44%
AFG220617C001260002022-03-17 12:50PM EDT126.0018.0020.6024.000.00-19137.98%
AFG220617C001270002022-05-16 2:23PM EDT127.0019.325.309.200.00-1047.62%
AFG220617C001280002022-03-02 11:11AM EDT128.0012.2013.5016.500.00--892.70%
AFG220617C001290002022-01-24 1:42PM EDT129.007.506.0010.500.00-21464.50%
AFG220617C001300002022-03-03 12:01PM EDT130.0013.0011.1014.800.00--885.05%
AFG220617C001310002022-04-11 12:25PM EDT131.0017.5013.6017.000.00-44104.64%
AFG220617C001320002022-04-25 10:51AM EDT132.0012.602.106.000.00-11543.38%
AFG220617C001330002022-05-20 9:44AM EDT133.005.103.204.800.00-3438.20%
AFG220617C001340002022-03-03 4:42PM EDT134.0011.309.0012.500.00-91082.15%
AFG220617C001350002022-02-17 12:45PM EDT135.009.107.8012.000.00-2579.15%
AFG220617C001360002022-04-25 10:22AM EDT136.009.900.000.000.00-103.13%
AFG220617C001370002022-05-19 12:16PM EDT137.003.000.455.000.00-3850.50%
AFG220617C001380002022-05-19 12:13PM EDT138.002.500.254.80-0.05-1.96%102051.54%
AFG220617C001390002022-01-24 4:26PM EDT139.003.191.706.400.00-11565.33%
AFG220617C001400002022-04-12 3:27PM EDT140.009.604.008.600.00-11567.02%
AFG220617C001410002022-05-12 10:47AM EDT141.006.300.000.000.00-1306.25%
AFG220617C001420002022-05-20 3:36PM EDT142.001.360.002.850.00-21045.75%
AFG220617C001430002022-05-18 1:44PM EDT143.005.320.004.800.00-2362.82%
AFG220617C001450002022-05-18 3:51PM EDT145.003.400.001.300.00-31537.39%
AFG220617C001460002022-05-18 3:58PM EDT146.003.000.000.000.00-1706.25%
AFG220617C001470002022-03-30 11:06AM EDT147.008.301.806.000.00-11363.83%
AFG220617C001480002022-05-18 10:47AM EDT148.003.090.004.800.00-2452.95%
AFG220617C001490002022-02-15 10:57AM EDT149.003.522.006.000.00-1168.34%
AFG220617C001500002022-05-18 10:49AM EDT150.001.910.001.650.00-3048.95%
AFG220617C001510002022-03-29 11:41AM EDT151.008.200.605.000.00-5361.60%
AFG220617C001520002022-05-18 3:09PM EDT152.001.350.000.850.00-1042.36%
AFG220617C001530002022-05-13 3:33PM EDT153.002.310.050.650.00-10040.70%
AFG220617C001540002022-02-16 11:28AM EDT154.002.951.953.100.00-2863.84%
AFG220617C001550002022-05-13 3:33PM EDT155.001.400.000.700.00-10044.02%
AFG220617C001560002022-05-18 3:34PM EDT156.001.150.000.000.00-2012.50%
AFG220617C001570002022-03-14 12:14AM EDT157.004.000.000.000.00--012.50%
AFG220617C001590002021-12-27 1:01AM EDT159.004.000.004.800.00--170.03%
AFG220617C001610002021-11-12 7:14PM EDT161.004.001.004.400.00--175.90%
AFG220617C001620002022-03-14 12:14AM EDT162.001.520.000.000.00--012.50%
AFG220617C001640002022-03-01 3:00PM EDT164.001.520.004.200.00-1173.66%
AFG220617C001650002022-05-16 12:13AM EDT165.000.480.004.800.00--178.27%
AFG220617C001660002022-04-08 9:37AM EDT166.000.750.551.900.00-1565.23%
AFG220617C001680002022-02-14 10:37AM EDT168.000.600.451.550.00-1464.16%
AFG220617C001730002022-04-18 1:01PM EDT173.000.300.004.800.00--188.38%
PutsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AFG220617P000770002022-03-14 12:14AM EDT77.000.750.000.000.00--050.00%
AFG220617P000780002021-12-27 1:01AM EDT78.000.500.004.800.00--7156.32%
AFG220617P000790002021-12-27 1:01AM EDT79.000.750.004.800.00--10153.27%
AFG220617P000800002021-12-15 4:04PM EDT80.000.500.000.000.00--050.00%
AFG220617P000810002021-12-16 10:30AM EDT81.000.750.000.000.00--050.00%
AFG220617P000830002021-12-27 1:01AM EDT83.001.000.004.800.00--7141.46%
AFG220617P000850002021-12-15 4:06PM EDT85.001.000.000.000.00--025.00%
AFG220617P001010002022-03-17 3:49PM EDT101.000.850.001.250.00--4064.11%
AFG220617P001060002022-03-14 12:14AM EDT106.003.600.000.000.00--012.50%
AFG220617P001100002022-01-25 10:51AM EDT110.003.600.054.800.00--171.80%
AFG220617P001120002022-03-14 12:14AM EDT112.002.500.000.000.00--012.50%
AFG220617P001140002021-12-27 12:39PM EDT114.002.501.505.800.00-2374.27%
AFG220617P001160002021-11-22 11:02AM EDT116.003.900.000.000.00-2312.50%
AFG220617P001170002022-03-14 12:14AM EDT117.003.400.000.000.00--012.50%
AFG220617P001190002021-12-27 1:01AM EDT119.003.403.007.000.00-3372.41%
AFG220617P001200002022-03-11 3:29PM EDT120.003.961.906.00+1.11+38.95%4060.93%
AFG220617P001210002022-03-14 12:14AM EDT121.003.900.000.000.00--06.25%
AFG220617P001220002022-03-14 12:14AM EDT122.003.900.000.000.00--06.25%
AFG220617P001230002022-05-02 3:33PM EDT123.001.650.254.000.00-18853.08%
AFG220617P001240002022-01-07 11:56AM EDT124.003.902.756.400.00-919154.69%
AFG220617P001250002022-03-03 3:47PM EDT125.003.902.506.800.00-82352.32%
AFG220617P001260002022-05-02 1:25PM EDT126.002.450.000.000.00-1603.13%
AFG220617P001270002022-05-02 1:24PM EDT127.002.700.955.400.00-8251.76%
AFG220617P001280002022-05-19 10:30AM EDT128.003.001.105.400.00-4548.58%
AFG220617P001290002022-03-03 11:47AM EDT129.005.304.107.900.00-82162.90%
AFG220617P001300002022-03-11 3:29PM EDT130.005.464.808.30-0.04-0.73%41350.00%
AFG220617P001310002022-05-02 1:24PM EDT131.003.800.000.000.00-1700.39%
AFG220617P001320002022-05-20 2:39PM EDT132.004.584.205.800.00-11537.67%
AFG220617P001330002022-05-20 12:06PM EDT133.005.703.007.200.00-1243.52%
AFG220617P001340002022-03-03 4:36PM EDT134.006.705.509.100.00-91852.66%
AFG220617P001350002022-05-20 10:49AM EDT135.006.504.608.600.00-1245.07%
AFG220617P001360002022-03-30 2:43PM EDT136.002.502.857.000.00--529.08%
AFG220617P001370002022-05-19 12:53PM EDT137.007.506.309.900.00-5245.31%
AFG220617P001380002022-04-29 11:51AM EDT138.004.906.8010.500.00-18544.85%
AFG220617P001400002022-05-13 12:20PM EDT140.003.458.0011.700.00-1143.36%
AFG220617P001410002022-04-29 10:45AM EDT141.006.430.000.000.00-100.00%
AFG220617P001450002022-01-28 2:06PM EDT145.0020.7010.7014.500.00-1132.67%
AFG220617P001460002022-03-30 2:43PM EDT146.005.358.5012.700.00--50.00%
AFG220617P001480002022-05-16 1:24PM EDT148.006.4615.3018.700.00-1049.92%
AFG220617P001670002022-03-14 12:14AM EDT167.0036.800.000.000.00---0.00%
AFG220617P001690002021-12-27 1:01AM EDT169.0036.8040.5044.500.00---107.41%
AFG220617P001710002021-11-12 7:14PM EDT171.0036.8033.3036.900.00---0.00%
AFG220617P001750002021-11-03 9:31AM EDT175.0036.800.000.000.00--00.00%
Advertisement
Advertisement