AFL - Aflac Incorporated

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AFL180427C000427502018-03-23 11:48PM EDT42.751.711.601.680.00-1400.00%
AFL180427C000430002018-03-28 9:26AM EDT43.001.601.161.200.00-110.00%
AFL180427C000432502018-04-09 10:09AM EDT43.251.021.481.850.00-6160.00%
AFL180427C000435002018-04-19 3:12PM EDT43.501.801.771.990.00-209435.55%
AFL180427C000437502018-04-09 1:49PM EDT43.751.091.241.300.00-1150.00%
AFL180427C000440002018-04-05 11:29AM EDT44.000.931.071.110.00-31030.00%
AFL180427C000442502018-04-20 11:14AM EDT44.251.141.291.34+0.04+3.64%15430.96%
AFL180427C000445002018-04-10 11:11AM EDT44.500.840.770.810.00-81610.74%
AFL180427C000447502018-04-20 3:32PM EDT44.750.830.920.97-0.05-5.68%67129.20%
AFL180427C000450002018-04-20 3:44PM EDT45.000.730.750.84+0.12+19.67%31,29729.93%
AFL180427C000455002018-04-19 11:48AM EDT45.500.510.480.550.00-447128.17%
AFL180427C000457502018-04-13 11:51PM EDT45.750.360.260.300.00-82421.49%
AFL180427C000460002018-04-20 3:13PM EDT46.000.270.280.32-0.02-6.90%375526.27%
AFL180427C000465002018-04-18 9:44AM EDT46.500.170.130.190.00-21626.37%
AFL180427C000467502018-04-13 11:51PM EDT46.750.100.070.130.00-303025.39%
AFL180427C000470002018-04-16 11:38AM EDT47.000.090.060.110.00-5626.66%
AFL180427C000870002018-03-15 12:03PM EDT87.004.704.154.40-0.15-3.09%1116559.96%
AFL180427C000885002018-03-13 5:16PM EDT88.504.053.553.800.00-1112536.72%
AFL180427C000895002018-03-10 12:53AM EDT89.503.553.453.750.00-160537.70%
AFL180427C000900002018-03-16 2:00PM EDT90.002.042.172.50-0.37-15.35%743468.16%
AFL180427C000905002018-03-10 12:53AM EDT90.502.492.833.100.00-170507.62%
AFL180427C000935002018-03-15 5:03PM EDT93.500.870.770.830.00-1515366.99%
AFL180427C000950002018-03-12 12:39PM EDT95.000.630.560.720.00-911355.47%
PutsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AFL180427P000350002018-03-29 11:57PM EDT35.000.040.000.090.00-20100.78%
AFL180427P000400002018-03-29 11:57PM EDT40.000.200.140.210.00-2073.44%
AFL180427P000407502018-04-09 3:58PM EDT40.750.180.000.130.00-112251.17%
AFL180427P000412502018-03-23 11:49PM EDT41.250.270.480.570.00-202085.84%
AFL180427P000415002018-03-23 11:49PM EDT41.500.300.530.630.00-323285.74%
AFL180427P000420002018-04-11 9:30AM EDT42.000.260.100.140.00-1247.66%
AFL180427P000422502018-04-04 3:06PM EDT42.250.360.500.57-0.01-2.70%41572.36%
AFL180427P000425002018-04-09 2:22PM EDT42.500.350.150.200.00-4847.07%
AFL180427P000427502018-04-11 2:30PM EDT42.750.300.180.220.00-161445.51%
AFL180427P000430002018-04-20 3:05PM EDT43.000.110.090.12-0.05-31.25%12634.77%
AFL180427P000432502018-04-12 1:40PM EDT43.250.290.260.300.00-244144.43%
AFL180427P000435002018-04-19 3:12PM EDT43.500.170.130.170.00-201732.81%
AFL180427P000437502018-04-17 2:47PM EDT43.750.250.160.210.00-87432.32%
AFL180427P000440002018-04-17 3:31PM EDT44.000.240.200.260.00-820631.84%
AFL180427P000442502018-04-18 2:56PM EDT44.250.310.250.310.00-246230.96%
AFL180427P000445002018-04-20 3:12PM EDT44.500.350.310.350.00-222,10229.10%
AFL180427P000447502018-04-20 3:41PM EDT44.750.420.390.42-0.02-4.55%24828.27%
AFL180427P000450002018-04-20 3:41PM EDT45.000.510.470.50-0.07-12.07%181,22727.30%
AFL180427P000452502018-04-20 11:51PM EDT45.250.680.570.660.00-9829.15%
AFL180427P000455002018-04-20 3:41PM EDT45.500.750.690.73-1.32-63.77%51526.47%
AFL180427P000457502018-04-17 10:59AM EDT45.750.890.840.890.00-13126.95%
AFL180427P000460002018-04-09 10:06AM EDT46.002.701.482.110.00-5360.25%
AFL180427P000750002018-03-16 11:50PM EDT75.000.120.030.160.00-1400.00%
AFL180427P000855002018-03-10 12:53AM EDT85.500.640.490.570.00-100.00%
AFL180427P000880002018-03-14 11:24AM EDT88.001.171.181.280.00-6220.00%
AFL180427P000900002018-03-16 11:50PM EDT90.001.921.551.780.00-700.00%