U.S. Markets open in 6 mins.

Aflac Incorporated (AFL)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
77.57-0.11 (-0.14%)
At close: 4:03PM EDT

77.57 0.00 (0.00%)
Pre-Market: 5:21AM EDT

People also watch
CBADPAPDBDXEMR
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AFL170818C000550002017-07-21 11:55PM EDT55.0022.5922.4022.750.00-2271.68%
AFL170818C000600002017-07-17 10:24AM EDT60.0017.6517.4017.750.00-2456.06%
AFL170818C000625002017-06-02 11:45PM EDT62.506.2011.8015.700.00-9065.43%
AFL170818C000650002017-07-07 10:48AM EDT65.0013.0012.8513.353.6038.30%24753.61%
AFL170818C000675002017-06-27 10:07AM EDT67.5010.4010.2510.850.00-16150.85%
AFL170818C000700002017-07-17 2:46PM EDT70.008.047.457.850.00-810330.03%
AFL170818C000725002017-07-21 12:49PM EDT72.505.104.905.40-0.92-15.28%298423.34%
AFL170818C000750002017-07-21 12:50PM EDT75.002.873.003.15-0.38-11.69%22,59218.90%
AFL170818C000775002017-07-21 3:50PM EDT77.501.251.191.33-0.17-11.97%6848,62715.67%
AFL170818C000800002017-07-21 12:39PM EDT80.000.320.300.39-0.16-33.33%711,71014.84%
AFL170818C000825002017-07-21 3:38PM EDT82.500.070.050.10-0.06-46.15%872,72515.53%
AFL170818C000850002017-07-18 9:30AM EDT85.000.130.000.130.00-1522.27%
AFL170818C000875002017-06-29 9:31AM EDT87.500.150.000.140.00-41728.03%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AFL170818P000350002017-06-02 11:45PM EDT35.000.040.000.040.00-2093112.50%
AFL170818P000400002017-06-02 11:45PM EDT40.000.030.000.040.00-9610695.31%
AFL170818P000425002017-06-02 11:45PM EDT42.500.230.000.040.00-5586.72%
AFL170818P000450002017-06-02 11:45PM EDT45.000.380.000.040.00-105079.69%
AFL170818P000500002017-06-02 11:45PM EDT50.000.050.000.060.00-36268.36%
AFL170818P000550002017-06-21 1:18PM EDT55.000.010.000.060.00-15,40354.69%
AFL170818P000600002017-06-20 1:07PM EDT60.000.040.000.160.00-267754.88%
AFL170818P000625002017-06-21 1:28PM EDT62.500.040.030.200.00-149049.71%
AFL170818P000650002017-07-20 2:13PM EDT65.000.070.050.140.00-2020639.26%
AFL170818P000675002017-06-27 3:58PM EDT67.500.150.090.220.00-1115335.65%
AFL170818P000700002017-07-13 11:36AM EDT70.000.130.090.280.00-216030.03%
AFL170818P000725002017-07-17 1:12PM EDT72.500.250.130.220.00-1165920.66%
AFL170818P000750002017-07-21 11:52AM EDT75.000.480.380.47-0.04-7.69%637817.16%
AFL170818P000775002017-07-21 2:12PM EDT77.501.241.071.260.2322.77%1549615.70%
AFL170818P000800002017-07-21 1:39PM EDT80.002.742.592.87-0.20-6.80%266115.65%
AFL170818P000825002017-07-21 9:58AM EDT82.504.974.805.100.010.20%256717.68%
AFL170818P000950002017-06-02 11:45PM EDT95.0025.4517.1021.150.00-10080.37%