AFL - Aflac Incorporated
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforDecember 13, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL191213C00047500 | 2019-12-10 1:35PM EST | 47.50 | 5.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AFL191213C00049000 | 2019-11-04 1:48PM EST | 49.00 | 4.75 | 3.90 | 4.15 | 0.00 | - | 2 | 2 | 0.00% |
| AFL191213C00049500 | 2019-11-11 9:50AM EST | 49.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AFL191213C00051000 | 2019-12-09 3:02PM EST | 51.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AFL191213C00052000 | 2019-12-03 3:35PM EST | 52.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 0.00% |
| AFL191213C00052500 | 2019-12-09 3:28PM EST | 52.50 | 0.86 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AFL191213C00053000 | 2019-12-10 10:27AM EST | 53.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AFL191213C00053500 | 2019-12-10 12:23PM EST | 53.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AFL191213C00054000 | 2019-12-05 12:18PM EST | 54.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AFL191213C00054500 | 2019-12-06 11:37AM EST | 54.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AFL191213C00055000 | 2019-12-03 10:56AM EST | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AFL191213C00055500 | 2019-11-27 3:18PM EST | 55.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 12.50% |
| AFL191213C00056000 | 2019-12-02 12:49PM EST | 56.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AFL191213C00056500 | 2019-12-02 12:49PM EST | 56.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
PutsforDecember 13, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL191213P00050500 | 2019-12-09 10:48AM EST | 50.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AFL191213P00051000 | 2019-12-09 1:24PM EST | 51.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AFL191213P00051500 | 2019-12-05 9:54AM EST | 51.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| AFL191213P00052000 | 2019-12-09 2:32PM EST | 52.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| AFL191213P00052500 | 2019-12-10 10:10AM EST | 52.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AFL191213P00053000 | 2019-12-10 10:23AM EST | 53.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| AFL191213P00053500 | 2019-12-10 10:44AM EST | 53.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AFL191213P00054000 | 2019-12-09 10:48AM EST | 54.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AFL191213P00054500 | 2019-11-27 3:18PM EST | 54.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AFL191213P00055000 | 2019-11-18 12:07AM EST | 55.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |