AFL - Aflac Incorporated
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL230609C00062000 | 2023-05-23 3:26PM EDT | 62.00 | 4.60 | 4.70 | 5.60 | 0.00 | - | 10 | 0 | 70.22% |
| AFL230609C00065000 | 2023-06-05 11:36AM EDT | 65.00 | 2.48 | 2.10 | 2.40 | +1.93 | +350.91% | 2 | 80 | 32.13% |
| AFL230609C00066000 | 2023-06-05 11:46AM EDT | 66.00 | 1.55 | 1.20 | 1.55 | +0.42 | +37.17% | 3 | 12 | 28.03% |
| AFL230609C00067000 | 2023-06-05 3:34PM EDT | 67.00 | 0.67 | 0.55 | 0.65 | +0.27 | +67.50% | 14 | 60 | 18.60% |
| AFL230609C00067500 | 2023-06-05 9:43AM EDT | 67.50 | 0.49 | 0.30 | 0.40 | +0.24 | +96.00% | 5 | 13 | 17.97% |
| AFL230609C00068000 | 2023-06-05 1:53PM EDT | 68.00 | 0.25 | 0.10 | 0.25 | +0.10 | +66.67% | 15 | 121 | 18.56% |
| AFL230609C00069000 | 2023-06-05 11:38AM EDT | 69.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 20 | 20 | 16.80% |
| AFL230609C00070000 | 2023-05-22 12:09PM EDT | 70.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 17 | 74 | 23.24% |
| AFL230609C00071000 | 2023-05-19 10:55AM EDT | 71.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 29.30% |
| AFL230609C00072000 | 2023-05-08 2:00PM EDT | 72.00 | 0.20 | 0.00 | 2.10 | 0.00 | - | - | 14 | 87.70% |
| AFL230609C00073000 | 2023-05-25 12:07PM EDT | 73.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 1 | 66 | 74.61% |
| AFL230609C00074000 | 2023-05-08 10:52AM EDT | 74.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 1 | 45.70% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL230609P00058000 | 2023-05-30 9:38AM EDT | 58.00 | 0.08 | 0.00 | 1.05 | 0.00 | - | - | 1 | 110.74% |
| AFL230609P00060000 | 2023-05-26 9:30AM EDT | 60.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 2 | 2 | 67.38% |
| AFL230609P00061000 | 2023-05-30 11:54AM EDT | 61.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 73.93% |
| AFL230609P00062000 | 2023-05-26 1:14PM EDT | 62.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 28 | 29 | 65.04% |
| AFL230609P00063000 | 2023-05-30 9:46AM EDT | 63.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 123 | 55.96% |
| AFL230609P00064000 | 2023-06-02 12:16PM EDT | 64.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 68 | 30.66% |
| AFL230609P00065000 | 2023-06-05 11:19AM EDT | 65.00 | 0.05 | 0.00 | 0.10 | -0.69 | -93.24% | 1 | 55 | 23.05% |
| AFL230609P00066000 | 2023-06-02 12:57PM EDT | 66.00 | 0.35 | 0.10 | 0.20 | 0.00 | - | 6 | 12 | 19.43% |
| AFL230609P00068000 | 2023-05-22 11:41AM EDT | 68.00 | 1.73 | 0.90 | 1.10 | 0.00 | - | - | 0 | 17.77% |
© 2023 Yahoo. All rights reserved.