Aflac Incorporated (AFL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
45.61-0.52 (-1.13%)
At close: 4:00PM EST
CallsforNovember 27, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL201127C00034000 | 2020-11-13 10:40AM EST | 34.00 | 7.45 | 9.80 | 13.70 | 0.00 | - | 3 | 0 | 239.06% |
| AFL201127C00035000 | 2020-11-02 9:30AM EST | 35.00 | 1.00 | 8.30 | 12.80 | 0.00 | - | - | 0 | 516.80% |
| AFL201127C00035500 | 2020-11-13 2:45PM EST | 35.50 | 6.11 | 9.00 | 12.30 | 0.00 | - | 2 | 0 | 294.14% |
| AFL201127C00036000 | 2020-11-10 12:35PM EST | 36.00 | 6.10 | 7.40 | 11.70 | 0.00 | - | 5 | 0 | 472.66% |
| AFL201127C00036500 | 2020-11-17 9:42AM EST | 36.50 | 6.13 | 7.50 | 9.80 | 0.00 | - | 2 | 2 | 291.99% |
| AFL201127C00037000 | 2020-11-16 1:27PM EST | 37.00 | 5.80 | 7.90 | 10.50 | 0.00 | - | 1 | 0 | 265.23% |
| AFL201127C00037500 | 2020-11-10 10:53AM EST | 37.50 | 4.20 | 6.20 | 10.10 | 0.00 | - | 2 | 0 | 135.94% |
| AFL201127C00038000 | 2020-11-16 2:04PM EST | 38.00 | 4.60 | 7.20 | 9.20 | 0.00 | - | 5 | 0 | 241.02% |
| AFL201127C00038500 | 2020-11-16 2:04PM EST | 38.50 | 4.10 | 6.20 | 7.20 | 0.00 | - | 5 | 0 | 139.06% |
| AFL201127C00039000 | 2020-11-16 2:01PM EST | 39.00 | 3.60 | 6.40 | 7.80 | 0.00 | - | 50 | 0 | 203.52% |
| AFL201127C00039500 | 2020-11-05 10:53AM EST | 39.50 | 0.32 | 6.00 | 6.60 | 0.00 | - | - | 0 | 144.92% |
| AFL201127C00040000 | 2020-11-23 9:47AM EST | 40.00 | 4.95 | 4.60 | 6.60 | 0.00 | - | 1 | 3 | 237.70% |
| AFL201127C00040500 | 2020-11-13 10:03AM EST | 40.50 | 1.16 | 4.90 | 5.50 | 0.00 | - | 3 | 0 | 104.69% |
| AFL201127C00041000 | 2020-11-12 11:21AM EST | 41.00 | 0.70 | 4.50 | 4.70 | 0.00 | - | 7 | 1 | 96.09% |
| AFL201127C00041500 | 2020-11-20 3:20PM EST | 41.50 | 2.30 | 4.00 | 4.20 | 0.00 | - | 1 | 5 | 87.50% |
| AFL201127C00042000 | 2020-11-23 1:46PM EST | 42.00 | 2.53 | 3.40 | 3.70 | 0.00 | - | 1 | 22 | 78.52% |
| AFL201127C00042500 | 2020-11-20 2:34PM EST | 42.50 | 1.49 | 3.00 | 3.20 | 0.00 | - | 5 | 9 | 69.92% |
| AFL201127C00043000 | 2020-11-25 2:36PM EST | 43.00 | 2.59 | 2.45 | 2.75 | -0.71 | -21.52% | 8 | 40 | 69.14% |
| AFL201127C00043500 | 2020-11-25 10:58AM EST | 43.50 | 1.75 | 2.00 | 2.20 | -0.75 | -30.00% | 15 | 39 | 51.95% |
| AFL201127C00044000 | 2020-11-25 2:25PM EST | 44.00 | 1.65 | 1.45 | 1.70 | -0.15 | -8.33% | 4 | 214 | 42.58% |
| AFL201127C00045000 | 2020-11-25 12:31PM EST | 45.00 | 0.70 | 0.60 | 0.75 | -0.10 | -12.50% | 69 | 788 | 27.44% |
| AFL201127C00046000 | 2020-11-25 3:30PM EST | 46.00 | 0.10 | 0.05 | 0.15 | -0.50 | -83.33% | 71 | 75 | 22.66% |
| AFL201127C00047000 | 2020-11-24 3:50PM EST | 47.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 9 | 11 | 38.67% |
PutsforNovember 27, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL201127P00030000 | 2020-10-30 1:15PM EST | 30.00 | 0.45 | 0.00 | 0.10 | 0.00 | - | 3 | 6 | 271.88% |
| AFL201127P00031000 | 2020-11-09 3:18PM EST | 31.00 | 0.05 | 0.00 | 4.10 | 0.00 | - | 2 | 5 | 639.84% |
| AFL201127P00032000 | 2020-10-28 9:38AM EST | 32.00 | 0.75 | 0.00 | 3.60 | 0.00 | - | 1 | 3 | 572.46% |
| AFL201127P00032500 | 2020-11-06 12:43PM EST | 32.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 7 | 240.63% |
| AFL201127P00033000 | 2020-11-09 2:48PM EST | 33.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 10 | 14 | 231.25% |
| AFL201127P00034000 | 2020-11-16 1:37PM EST | 34.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 7 | 212.50% |
| AFL201127P00034500 | 2020-11-05 10:23AM EST | 34.50 | 0.45 | 0.00 | 0.15 | 0.00 | - | 1 | 13 | 203.91% |
| AFL201127P00035000 | 2020-11-11 2:55PM EST | 35.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 13 | 194.53% |
| AFL201127P00035500 | 2020-11-06 3:52PM EST | 35.50 | 0.60 | 0.00 | 0.15 | 0.00 | - | 8 | 8 | 185.94% |
| AFL201127P00036000 | 2020-11-09 1:17PM EST | 36.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 24 | 177.34% |
| AFL201127P00036500 | 2020-11-06 3:01PM EST | 36.50 | 1.15 | 0.00 | 0.15 | 0.00 | - | 6 | 26 | 168.75% |
| AFL201127P00037000 | 2020-11-06 3:53PM EST | 37.00 | 0.32 | 0.00 | 0.15 | 0.00 | - | 4 | 40 | 160.16% |
| AFL201127P00037500 | 2020-11-09 1:20PM EST | 37.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 26 | 20 | 160.16% |
| AFL201127P00038000 | 2020-11-16 12:09AM EST | 38.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | - | 3 | 142.97% |
| AFL201127P00039000 | 2020-11-16 12:09AM EST | 39.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | - | 31 | 125.78% |
| AFL201127P00040000 | 2020-11-17 11:02AM EST | 40.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 10 | 74 | 108.98% |
| AFL201127P00040500 | 2020-11-19 12:57PM EST | 40.50 | 0.09 | 0.00 | 0.20 | 0.00 | - | - | 10 | 107.03% |
| AFL201127P00041000 | 2020-11-16 12:09AM EST | 41.00 | 0.95 | 0.00 | 0.20 | 0.00 | - | - | 1 | 98.44% |
| AFL201127P00041500 | 2020-11-19 2:57PM EST | 41.50 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 12 | 83.59% |
| AFL201127P00042000 | 2020-11-23 11:34AM EST | 42.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 7 | 25 | 75.39% |
| AFL201127P00042500 | 2020-11-24 9:30AM EST | 42.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 66.80% |
| AFL201127P00043000 | 2020-11-24 9:30AM EST | 43.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 42 | 52.73% |
| AFL201127P00043500 | 2020-11-24 1:12PM EST | 43.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 16 | 76 | 53.52% |
| AFL201127P00044000 | 2020-11-25 10:39AM EST | 44.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 69 | 44.14% |
© 2020 Verizon Media. All rights reserved.
