AFL - Aflac Incorporated

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AFL190726C000500002019-07-15 9:54AM EDT50.007.254.955.400.00-2152.93%
AFL190726C000510002019-07-12 3:45PM EDT51.006.423.904.500.00-1063.28%
AFL190726C000530002019-07-15 9:30AM EDT53.004.192.923.100.00--161.72%
AFL190726C000535002019-07-02 10:09AM EDT53.502.741.741.980.00-1635.55%
AFL190726C000540002019-07-15 9:30AM EDT54.003.051.341.600.00-1333.99%
AFL190726C000545002019-07-11 2:08PM EDT54.502.051.041.130.00-3628.32%
AFL190726C000550002019-07-19 3:57PM EDT55.000.790.740.79-0.62-43.97%3736125.98%
AFL190726C000555002019-07-19 3:03PM EDT55.500.620.530.56-0.18-22.50%12716225.68%
AFL190726C000560002019-07-19 2:46PM EDT56.000.450.340.36-0.37-45.12%1743,77324.71%
AFL190726C000565002019-07-19 3:34PM EDT56.500.240.190.24-0.19-44.19%1627224.90%
AFL190726C000570002019-07-19 3:24PM EDT57.000.150.120.16-0.21-58.33%293,12225.39%
AFL190726C000575002019-07-19 3:55PM EDT57.500.080.060.10-0.16-66.67%35925.59%
AFL190726C000580002019-07-19 11:24AM EDT58.000.110.030.080.00-5327.54%
AFL190726C000585002019-07-03 11:00AM EDT58.500.260.010.070.00--1129.88%
AFL190726C000590002019-07-16 2:28PM EDT59.000.060.020.070.00--033.01%
AFL190726C000595002019-07-15 9:30AM EDT59.500.200.000.150.00--143.16%
AFL190726C000605002019-07-15 9:30AM EDT60.500.26-0.080.00--142.97%
PutsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AFL190726P000500002019-07-01 10:29AM EDT50.000.130.000.190.00-1154.10%
AFL190726P000520002019-07-16 1:41PM EDT52.000.080.090.130.00-101133.01%
AFL190726P000525002019-07-08 11:01AM EDT52.500.100.090.160.00-32030.76%
AFL190726P000530002019-07-08 9:45AM EDT53.000.180.170.230.00-3430.08%
AFL190726P000535002019-07-19 3:59PM EDT53.500.300.250.31+0.09+42.86%11428.71%
AFL190726P000540002019-07-19 11:56AM EDT54.000.220.370.41-0.03-12.00%52027.05%
AFL190726P000545002019-07-19 3:59PM EDT54.500.550.510.54+0.26+89.66%64525.29%
AFL190726P000550002019-07-19 3:53PM EDT55.000.690.730.77+0.34+97.14%1425.34%
AFL190726P000555002019-07-19 2:30PM EDT55.500.780.991.04+0.19+32.20%215725.05%
AFL190726P000560002019-07-19 1:46PM EDT56.000.861.301.36+0.02+2.38%42524.71%
AFL190726P000565002019-07-16 11:15AM EDT56.500.921.551.770.00-103526.27%
AFL190726P000570002019-07-16 1:05PM EDT57.001.341.361.510.00--150.00%
AFL190726P000575002019-07-15 10:46AM EDT57.501.211.711.900.00--2000.00%