AFL - Aflac Incorporated

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AFL180119C000300001969-12-31 7:00PM EST30.000.0029.8532.300.00-000.00%
AFL180119C000325001969-12-31 7:00PM EST32.500.0026.0531.000.00-000.00%
AFL180119C000350002017-06-02 10:45PM EST35.0038.7248.6050.900.00-500.00%
AFL180119C000375001969-12-31 7:00PM EST37.500.0021.1026.000.00-000.00%
AFL180119C000400001969-12-31 7:00PM EST40.0027.0926.7528.550.00-020.00%
AFL180119C000425001969-12-31 7:00PM EST42.500.0017.8019.700.00-000.00%
AFL180119C000450002017-03-30 2:14PM EST45.0027.5025.5028.200.00-110.00%
AFL180119C000475002017-06-02 10:45PM EST47.5018.6526.8030.300.00-000.00%
AFL180119C000500002017-04-18 10:10AM EST50.0023.9523.1524.500.00-5200.00%
AFL180119C000525001969-12-31 7:00PM EST52.500.0010.3012.150.00-000.00%
AFL180119C000550002017-06-02 10:45PM EST55.0015.5528.7029.200.00-200.00%
AFL180119C000575002017-11-13 3:27PM EST57.5026.9526.4026.700.00-210.00%
AFL180119C000600002017-11-13 3:18PM EST60.0024.4323.8524.200.00-16100.00%
AFL180119C000625002017-11-13 3:20PM EST62.5021.9521.2521.750.00-1810.00%
AFL180119C000650002017-11-13 3:59PM EST65.0019.4518.9519.250.00-38030.00%
AFL180119C000675002017-11-13 3:16PM EST67.5016.9816.4516.750.00-2400.00%
AFL180119C000700002017-11-13 12:19PM EST70.0014.0514.0514.300.00-1820.00%
AFL180119C000725002017-11-13 1:27PM EST72.5011.7211.3511.900.00-2320.00%
AFL180119C000750002017-12-06 11:08AM EST75.0013.2513.0513.35+2.55+23.83%11,2540.00%
AFL180119C000775002017-12-15 3:45PM EST77.5012.0011.3013.00+1.41+13.31%264051.15%
AFL180119C000800002017-12-15 3:19PM EST80.009.889.309.75+0.48+5.11%1574931.49%
AFL180119C000825002017-12-15 3:39PM EST82.507.256.807.65+0.58+8.70%11,81031.03%
AFL180119C000850002017-12-15 2:46PM EST85.005.054.554.90+0.87+20.81%3520,31920.31%
AFL180119C000875002017-12-15 3:58PM EST87.502.602.562.79+0.39+17.65%4232,33816.72%
AFL180119C000900002017-12-15 3:51PM EST90.001.121.061.25+0.22+24.44%5682,94214.82%
AFL180119C000925002017-12-15 11:18AM EST92.500.280.290.40-0.07-20.00%2426513.70%
AFL180119C000950002017-12-15 11:27AM EST95.000.100.070.14+0.03+42.86%316814.55%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AFL180119P000300002017-06-07 9:09AM EST30.000.030.000.040.00-8237132.81%
AFL180119P000325002017-06-09 9:13AM EST32.500.030.000.04-0.03-50.00%31120123.44%
AFL180119P000350002017-10-25 10:31AM EST35.000.010.000.040.00-10158115.63%
AFL180119P000375002017-09-05 2:35PM EST37.500.030.010.040.00-523109.38%
AFL180119P000400002017-08-29 11:07AM EST40.000.020.000.040.00-1023799.22%
AFL180119P000475002017-06-02 10:45PM EST47.500.300.130.450.00-338114.45%
AFL180119P000500002017-10-09 9:41AM EST50.000.050.020.030.00-2577475.00%
AFL180119P000525002017-09-18 12:46PM EST52.500.080.020.130.00-1048179.49%
AFL180119P000550002017-12-01 3:52PM EST55.000.020.000.04-0.03-60.00%2095162.50%
AFL180119P000575002017-11-27 2:06PM EST57.500.020.000.04-0.01-33.33%592757.03%
AFL180119P000600002017-11-16 2:14PM EST60.000.010.000.050.00-182253.13%
AFL180119P000625002017-11-13 9:30AM EST62.500.070.000.070.00-31,47650.39%
AFL180119P000650002017-12-05 1:04PM EST65.000.030.000.06-0.05-62.50%31,56148.63%
AFL180119P000675002017-12-12 10:57AM EST67.500.030.010.040.00-201,28041.21%
AFL180119P000700002017-12-07 1:21PM EST70.000.100.000.10-0.05-33.33%101,73741.80%
AFL180119P000725002017-12-12 11:19AM EST72.500.060.000.060.00-4640533.69%
AFL180119P000750002017-12-15 1:57PM EST75.000.050.000.10-0.10-66.67%952031.45%
AFL180119P000775002017-12-12 11:19AM EST77.500.120.020.120.00-4676127.34%
AFL180119P000800002017-12-15 3:35PM EST80.000.090.050.13-0.05-35.71%131,30622.61%
AFL180119P000825002017-12-15 3:39PM EST82.500.160.120.21-0.07-30.43%1233819.53%
AFL180119P000875002017-12-15 3:36PM EST87.500.700.700.86-0.27-27.84%6517414.97%
AFL180119P000900002017-12-15 3:57PM EST90.001.751.641.84-0.34-16.27%837913.40%
AFL180119P000925002017-12-15 10:36AM EST92.503.793.253.70-0.81-17.61%2114.50%
AFL180119P000950002017-12-15 11:46PM EST95.006.305.456.400.00-8823.32%