Advertisement
Advertisement
American Financial Group, Inc. (AFG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
CallsforJune 17, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFG220617C00096000 | 2022-03-14 12:14AM EDT | 96.00 | 39.30 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| AFG220617C00100000 | 2022-02-14 1:08AM EDT | 100.00 | 39.30 | 35.60 | 39.80 | 0.00 | - | - | - | 140.87% |
| AFG220617C00107000 | 2022-03-14 12:14AM EDT | 107.00 | 27.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AFG220617C00109000 | 2021-12-27 1:01AM EDT | 109.00 | 27.25 | 18.50 | 21.50 | 0.00 | - | - | 3 | 0.00% |
| AFG220617C00111000 | 2021-12-17 1:41PM EDT | 111.00 | 27.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AFG220617C00112000 | 2022-03-14 12:14AM EDT | 112.00 | 24.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AFG220617C00114000 | 2021-12-27 1:01AM EDT | 114.00 | 24.35 | 14.50 | 18.00 | 0.00 | - | - | 2 | 39.77% |
| AFG220617C00115000 | 2021-11-04 2:06PM EDT | 115.00 | 29.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| AFG220617C00116000 | 2021-12-01 11:41AM EDT | 116.00 | 24.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AFG220617C00117000 | 2022-03-14 12:14AM EDT | 117.00 | 20.54 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| AFG220617C00119000 | 2022-02-10 3:56PM EDT | 119.00 | 20.54 | 19.20 | 23.00 | 0.00 | - | 2 | 0 | 102.05% |
| AFG220617C00120000 | 2021-11-05 1:22PM EDT | 120.00 | 26.28 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| AFG220617C00121000 | 2021-11-12 7:14PM EDT | 121.00 | 22.32 | 18.60 | 22.40 | 0.00 | - | - | 2 | 106.14% |
| AFG220617C00123000 | 2022-03-29 10:16AM EDT | 123.00 | 27.81 | 17.30 | 20.90 | 0.00 | - | - | 5 | 103.81% |
| AFG220617C00125000 | 2022-01-26 1:24PM EDT | 125.00 | 12.00 | 13.00 | 16.40 | 0.00 | - | 5 | 5 | 79.44% |
| AFG220617C00126000 | 2022-03-17 12:50PM EDT | 126.00 | 18.00 | 20.60 | 24.00 | 0.00 | - | 1 | 9 | 137.98% |
| AFG220617C00127000 | 2022-05-16 2:23PM EDT | 127.00 | 19.32 | 5.30 | 9.20 | 0.00 | - | 1 | 0 | 47.62% |
| AFG220617C00128000 | 2022-03-02 11:11AM EDT | 128.00 | 12.20 | 13.50 | 16.50 | 0.00 | - | - | 8 | 92.70% |
| AFG220617C00129000 | 2022-01-24 1:42PM EDT | 129.00 | 7.50 | 6.00 | 10.50 | 0.00 | - | 2 | 14 | 64.50% |
| AFG220617C00130000 | 2022-03-03 12:01PM EDT | 130.00 | 13.00 | 11.10 | 14.80 | 0.00 | - | - | 8 | 85.05% |
| AFG220617C00131000 | 2022-04-11 12:25PM EDT | 131.00 | 17.50 | 13.60 | 17.00 | 0.00 | - | 4 | 4 | 104.64% |
| AFG220617C00132000 | 2022-04-25 10:51AM EDT | 132.00 | 12.60 | 2.10 | 6.00 | 0.00 | - | 1 | 15 | 43.38% |
| AFG220617C00133000 | 2022-05-20 9:44AM EDT | 133.00 | 5.10 | 3.20 | 4.80 | 0.00 | - | 3 | 4 | 38.20% |
| AFG220617C00134000 | 2022-03-03 4:42PM EDT | 134.00 | 11.30 | 9.00 | 12.50 | 0.00 | - | 9 | 10 | 82.15% |
| AFG220617C00135000 | 2022-02-17 12:45PM EDT | 135.00 | 9.10 | 7.80 | 12.00 | 0.00 | - | 2 | 5 | 79.15% |
| AFG220617C00136000 | 2022-04-25 10:22AM EDT | 136.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AFG220617C00137000 | 2022-05-19 12:16PM EDT | 137.00 | 3.00 | 0.45 | 5.00 | 0.00 | - | 3 | 8 | 50.50% |
| AFG220617C00138000 | 2022-05-19 12:13PM EDT | 138.00 | 2.50 | 0.25 | 4.80 | -0.05 | -1.96% | 10 | 20 | 51.54% |
| AFG220617C00139000 | 2022-01-24 4:26PM EDT | 139.00 | 3.19 | 1.70 | 6.40 | 0.00 | - | 1 | 15 | 65.33% |
| AFG220617C00140000 | 2022-04-12 3:27PM EDT | 140.00 | 9.60 | 4.00 | 8.60 | 0.00 | - | 1 | 15 | 67.02% |
| AFG220617C00141000 | 2022-05-12 10:47AM EDT | 141.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| AFG220617C00142000 | 2022-05-20 3:36PM EDT | 142.00 | 1.36 | 0.00 | 2.85 | 0.00 | - | 2 | 10 | 45.75% |
| AFG220617C00143000 | 2022-05-18 1:44PM EDT | 143.00 | 5.32 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 62.82% |
| AFG220617C00145000 | 2022-05-18 3:51PM EDT | 145.00 | 3.40 | 0.00 | 1.30 | 0.00 | - | 3 | 15 | 37.39% |
| AFG220617C00146000 | 2022-05-18 3:58PM EDT | 146.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| AFG220617C00147000 | 2022-03-30 11:06AM EDT | 147.00 | 8.30 | 1.80 | 6.00 | 0.00 | - | 1 | 13 | 63.83% |
| AFG220617C00148000 | 2022-05-18 10:47AM EDT | 148.00 | 3.09 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 52.95% |
| AFG220617C00149000 | 2022-02-15 10:57AM EDT | 149.00 | 3.52 | 2.00 | 6.00 | 0.00 | - | 1 | 1 | 68.34% |
| AFG220617C00150000 | 2022-05-18 10:49AM EDT | 150.00 | 1.91 | 0.00 | 1.65 | 0.00 | - | 3 | 0 | 48.95% |
| AFG220617C00151000 | 2022-03-29 11:41AM EDT | 151.00 | 8.20 | 0.60 | 5.00 | 0.00 | - | 5 | 3 | 61.60% |
| AFG220617C00152000 | 2022-05-18 3:09PM EDT | 152.00 | 1.35 | 0.00 | 0.85 | 0.00 | - | 1 | 0 | 42.36% |
| AFG220617C00153000 | 2022-05-13 3:33PM EDT | 153.00 | 2.31 | 0.05 | 0.65 | 0.00 | - | 10 | 0 | 40.70% |
| AFG220617C00154000 | 2022-02-16 11:28AM EDT | 154.00 | 2.95 | 1.95 | 3.10 | 0.00 | - | 2 | 8 | 63.84% |
| AFG220617C00155000 | 2022-05-13 3:33PM EDT | 155.00 | 1.40 | 0.00 | 0.70 | 0.00 | - | 10 | 0 | 44.02% |
| AFG220617C00156000 | 2022-05-18 3:34PM EDT | 156.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AFG220617C00157000 | 2022-03-14 12:14AM EDT | 157.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| AFG220617C00159000 | 2021-12-27 1:01AM EDT | 159.00 | 4.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 70.03% |
| AFG220617C00161000 | 2021-11-12 7:14PM EDT | 161.00 | 4.00 | 1.00 | 4.40 | 0.00 | - | - | 1 | 75.90% |
| AFG220617C00162000 | 2022-03-14 12:14AM EDT | 162.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| AFG220617C00164000 | 2022-03-01 3:00PM EDT | 164.00 | 1.52 | 0.00 | 4.20 | 0.00 | - | 1 | 1 | 73.66% |
| AFG220617C00165000 | 2022-05-16 12:13AM EDT | 165.00 | 0.48 | 0.00 | 4.80 | 0.00 | - | - | 1 | 78.27% |
| AFG220617C00166000 | 2022-04-08 9:37AM EDT | 166.00 | 0.75 | 0.55 | 1.90 | 0.00 | - | 1 | 5 | 65.23% |
| AFG220617C00168000 | 2022-02-14 10:37AM EDT | 168.00 | 0.60 | 0.45 | 1.55 | 0.00 | - | 1 | 4 | 64.16% |
| AFG220617C00173000 | 2022-04-18 1:01PM EDT | 173.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | - | 1 | 88.38% |
PutsforJune 17, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFG220617P00077000 | 2022-03-14 12:14AM EDT | 77.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AFG220617P00078000 | 2021-12-27 1:01AM EDT | 78.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 7 | 156.32% |
| AFG220617P00079000 | 2021-12-27 1:01AM EDT | 79.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | - | 10 | 153.27% |
| AFG220617P00080000 | 2021-12-15 4:04PM EDT | 80.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AFG220617P00081000 | 2021-12-16 10:30AM EDT | 81.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AFG220617P00083000 | 2021-12-27 1:01AM EDT | 83.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | - | 7 | 141.46% |
| AFG220617P00085000 | 2021-12-15 4:06PM EDT | 85.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AFG220617P00101000 | 2022-03-17 3:49PM EDT | 101.00 | 0.85 | 0.00 | 1.25 | 0.00 | - | - | 40 | 64.11% |
| AFG220617P00106000 | 2022-03-14 12:14AM EDT | 106.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| AFG220617P00110000 | 2022-01-25 10:51AM EDT | 110.00 | 3.60 | 0.05 | 4.80 | 0.00 | - | - | 1 | 71.80% |
| AFG220617P00112000 | 2022-03-14 12:14AM EDT | 112.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| AFG220617P00114000 | 2021-12-27 12:39PM EDT | 114.00 | 2.50 | 1.50 | 5.80 | 0.00 | - | 2 | 3 | 74.27% |
| AFG220617P00116000 | 2021-11-22 11:02AM EDT | 116.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| AFG220617P00117000 | 2022-03-14 12:14AM EDT | 117.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| AFG220617P00119000 | 2021-12-27 1:01AM EDT | 119.00 | 3.40 | 3.00 | 7.00 | 0.00 | - | 3 | 3 | 72.41% |
| AFG220617P00120000 | 2022-03-11 3:29PM EDT | 120.00 | 3.96 | 1.90 | 6.00 | +1.11 | +38.95% | 4 | 0 | 60.93% |
| AFG220617P00121000 | 2022-03-14 12:14AM EDT | 121.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| AFG220617P00122000 | 2022-03-14 12:14AM EDT | 122.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| AFG220617P00123000 | 2022-05-02 3:33PM EDT | 123.00 | 1.65 | 0.25 | 4.00 | 0.00 | - | 18 | 8 | 53.08% |
| AFG220617P00124000 | 2022-01-07 11:56AM EDT | 124.00 | 3.90 | 2.75 | 6.40 | 0.00 | - | 91 | 91 | 54.69% |
| AFG220617P00125000 | 2022-03-03 3:47PM EDT | 125.00 | 3.90 | 2.50 | 6.80 | 0.00 | - | 8 | 23 | 52.32% |
| AFG220617P00126000 | 2022-05-02 1:25PM EDT | 126.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| AFG220617P00127000 | 2022-05-02 1:24PM EDT | 127.00 | 2.70 | 0.95 | 5.40 | 0.00 | - | 8 | 2 | 51.76% |
| AFG220617P00128000 | 2022-05-19 10:30AM EDT | 128.00 | 3.00 | 1.10 | 5.40 | 0.00 | - | 4 | 5 | 48.58% |
| AFG220617P00129000 | 2022-03-03 11:47AM EDT | 129.00 | 5.30 | 4.10 | 7.90 | 0.00 | - | 8 | 21 | 62.90% |
| AFG220617P00130000 | 2022-03-11 3:29PM EDT | 130.00 | 5.46 | 4.80 | 8.30 | -0.04 | -0.73% | 4 | 13 | 50.00% |
| AFG220617P00131000 | 2022-05-02 1:24PM EDT | 131.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.39% |
| AFG220617P00132000 | 2022-05-20 2:39PM EDT | 132.00 | 4.58 | 4.20 | 5.80 | 0.00 | - | 1 | 15 | 37.67% |
| AFG220617P00133000 | 2022-05-20 12:06PM EDT | 133.00 | 5.70 | 3.00 | 7.20 | 0.00 | - | 1 | 2 | 43.52% |
| AFG220617P00134000 | 2022-03-03 4:36PM EDT | 134.00 | 6.70 | 5.50 | 9.10 | 0.00 | - | 9 | 18 | 52.66% |
| AFG220617P00135000 | 2022-05-20 10:49AM EDT | 135.00 | 6.50 | 4.60 | 8.60 | 0.00 | - | 1 | 2 | 45.07% |
| AFG220617P00136000 | 2022-03-30 2:43PM EDT | 136.00 | 2.50 | 2.85 | 7.00 | 0.00 | - | - | 5 | 29.08% |
| AFG220617P00137000 | 2022-05-19 12:53PM EDT | 137.00 | 7.50 | 6.30 | 9.90 | 0.00 | - | 5 | 2 | 45.31% |
| AFG220617P00138000 | 2022-04-29 11:51AM EDT | 138.00 | 4.90 | 6.80 | 10.50 | 0.00 | - | 18 | 5 | 44.85% |
| AFG220617P00140000 | 2022-05-13 12:20PM EDT | 140.00 | 3.45 | 8.00 | 11.70 | 0.00 | - | 1 | 1 | 43.36% |
| AFG220617P00141000 | 2022-04-29 10:45AM EDT | 141.00 | 6.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AFG220617P00145000 | 2022-01-28 2:06PM EDT | 145.00 | 20.70 | 10.70 | 14.50 | 0.00 | - | 1 | 1 | 32.67% |
| AFG220617P00146000 | 2022-03-30 2:43PM EDT | 146.00 | 5.35 | 8.50 | 12.70 | 0.00 | - | - | 5 | 0.00% |
| AFG220617P00148000 | 2022-05-16 1:24PM EDT | 148.00 | 6.46 | 15.30 | 18.70 | 0.00 | - | 1 | 0 | 49.92% |
| AFG220617P00167000 | 2022-03-14 12:14AM EDT | 167.00 | 36.80 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| AFG220617P00169000 | 2021-12-27 1:01AM EDT | 169.00 | 36.80 | 40.50 | 44.50 | 0.00 | - | - | - | 107.41% |
| AFG220617P00171000 | 2021-11-12 7:14PM EDT | 171.00 | 36.80 | 33.30 | 36.90 | 0.00 | - | - | - | 0.00% |
| AFG220617P00175000 | 2021-11-03 9:31AM EDT | 175.00 | 36.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
