AFL - Aflac Incorporated

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AFL180727C000395002018-07-20 11:50PM EDT39.503.403.504.500.00-131377.73%
AFL180727C000400002018-06-27 11:30AM EDT40.004.012.762.94+4.01+100.00%50250.00%
AFL180727C000420002018-07-20 9:46AM EDT42.001.001.281.34-0.07-6.54%15331.45%
AFL180727C000425002018-07-20 10:04AM EDT42.500.700.900.94-0.13-15.66%4028228.32%
AFL180727C000430002018-07-20 3:59PM EDT43.000.570.580.63+0.06+11.76%4030827.25%
AFL180727C000435002018-07-20 3:06PM EDT43.500.350.340.38+0.08+29.63%1235025.88%
AFL180727C000440002018-07-20 3:53PM EDT44.000.180.180.22+0.01+5.88%118325.68%
AFL180727C000445002018-07-19 9:34AM EDT44.500.080.080.130.00-103026.37%
AFL180727C000450002018-07-19 10:56AM EDT45.000.030.030.070.00-32126.56%
AFL180727C000455002018-07-17 10:11AM EDT45.500.010.000.050.00-2528.91%
AFL180727C000460002018-07-20 12:24PM EDT46.000.010.000.05-0.06-85.71%243033.20%
AFL180727C000470002018-07-20 1:41PM EDT47.000.040.000.06+0.01+33.33%4410842.97%
AFL180727C000475002018-07-20 12:20PM EDT47.500.010.210.07-0.17-94.44%608557.23%
AFL180727C000490002018-07-12 10:23AM EDT49.000.020.000.02+0.02+100.00%2148.44%
PutsforJuly 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AFL180727P000395002018-07-20 11:50PM EDT39.500.050.000.090.00-4447.66%
AFL180727P000405002018-07-13 11:56PM EDT40.500.110.080.130.00-1040.82%
AFL180727P000410002018-07-19 10:40AM EDT41.000.070.080.130.00-3,0002034.96%
AFL180727P000415002018-07-13 11:39AM EDT41.500.230.150.18+0.23+100.00%11832.42%
AFL180727P000420002018-07-19 1:27PM EDT42.000.210.200.230.00-53,06428.52%
AFL180727P000425002018-07-20 10:31AM EDT42.500.300.320.34-0.01-3.23%13,47726.37%
AFL180727P000430002018-07-20 3:25PM EDT43.000.530.500.53-0.04-7.02%7414625.39%
AFL180727P000435002018-07-18 2:53PM EDT43.500.600.760.830.00-11113226.37%
AFL180727P000445002018-06-29 2:55PM EDT44.501.541.731.89+1.54+100.00%254445.12%
AFL180727P000450002018-07-20 3:15PM EDT45.001.961.952.03-0.15-7.11%351328.52%
AFL180727P000455002018-06-25 3:30PM EDT45.501.802.612.83+1.80+100.00%56155.18%
AFL180727P000460002018-06-26 9:30AM EDT46.001.733.153.60+1.73+100.00%2364.06%
AFL180727P000470002018-06-15 11:45PM EDT47.001.573.904.40+1.57+100.00%858559.18%