Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

Advertisement

U.S. markets closed

S&P 500
4,057.84
+79.11(+1.99%)
Dow 30
32,637.19
+516.91(+1.61%)
Nasdaq
11,740.65
+305.91(+2.68%)
Russell 2000
1,838.24
+39.07(+2.17%)
Crude Oil
114.26
+3.93(+3.56%)
Gold
1,848.50
+2.20(+0.12%)

Advertisement

Advertisement

Advertisement

Advertisement

Yahoo Finance is in Davos! Get the latest updates here

Aflac Incorporated (AFL)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

59.12

+1.32

(+2.28%)

At close: 04:00PM EDT

58.78

-0.34

(-0.58%)

After hours:

04:15PM EDT

Advertisement

Advertisement

In The Money

Show:ListStraddle

CallsforMay 27, 2022

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AFL220527C00051000	2022-05-20 12:01PM EDT	51.00	3.92	6.90	8.90	0.00	-	2	2	209.96%
AFL220527C00053000	2022-05-20 12:01PM EDT	53.00	1.95	5.70	7.60	0.00	-	2	2	149.61%
AFL220527C00055000	2022-05-26 12:02PM EDT	55.00	3.70	3.80	4.40	+2.41	+186.82%	4	42	91.21%
AFL220527C00056000	2022-05-26 1:58PM EDT	56.00	3.00	2.85	3.40	+1.65	+122.22%	4	28	75.20%
AFL220527C00057000	2022-05-26 3:03PM EDT	57.00	2.03	1.85	2.35	+0.91	+81.25%	7	42	54.30%
AFL220527C00057500	2022-05-26 2:28PM EDT	57.50	1.57	1.55	1.85	+0.90	+134.33%	1	40	45.90%
AFL220527C00058000	2022-05-26 2:04PM EDT	58.00	1.10	1.10	1.40	+0.60	+120.00%	21	70	40.63%
AFL220527C00059000	2022-05-26 3:57PM EDT	59.00	0.47	0.35	0.55	+0.37	+370.00%	51	163	27.93%
AFL220527C00060000	2022-05-26 1:10PM EDT	60.00	0.05	0.00	0.10	0.00	-	11	52	22.27%
AFL220527C00061000	2022-05-18 1:44PM EDT	61.00	0.05	0.00	0.05	0.00	-	1	3	30.47%
AFL220527C00062000	2022-05-04 3:09PM EDT	62.00	0.50	0.00	0.20	0.00	-	1	15	60.55%
AFL220527C00063000	2022-05-26 12:48PM EDT	63.00	0.03	0.00	0.60	-0.07	-70.00%	5	5	83.79%
AFL220527C00064000	2022-04-29 1:51PM EDT	64.00	0.15	0.00	0.75	0.00	-	1	2	104.30%
AFL220527C00065000	2022-05-26 10:03AM EDT	65.00	0.03	0.00	0.05	-0.02	-40.00%	2	21	64.06%
AFL220527C00066000	2022-04-18 12:12AM EDT	66.00	2.05	0.00	0.90	0.00	-	-	9	137.31%
AFL220527C00067000	2022-05-06 12:52PM EDT	67.00	0.10	0.00	0.10	0.00	-	7	37	90.23%
AFL220527C00068000	2022-05-06 12:52PM EDT	68.00	0.10	0.00	0.10	0.00	-	7	8	99.22%
AFL220527C00069000	2022-04-21 10:50AM EDT	69.00	0.74	0.00	4.80	0.00	-	4	5	324.41%
AFL220527C00071000	2022-04-25 10:38AM EDT	71.00	0.05	0.00	1.05	0.00	-	1	1	203.13%

PutsforMay 27, 2022

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
AFL220527P00050000	2022-05-16 9:52AM EDT	50.00	0.20	0.00	0.15	0.00	-	1	19	126.56%
AFL220527P00051000	2022-05-20 3:27PM EDT	51.00	0.25	0.00	0.30	0.00	-	1	2	131.64%
AFL220527P00052000	2022-05-24 2:12PM EDT	52.00	0.07	0.00	0.25	0.00	-	23	28	112.89%
AFL220527P00053000	2022-05-23 12:50PM EDT	53.00	0.10	0.00	0.40	0.00	-	1	4	111.52%
AFL220527P00054000	2022-05-23 12:22PM EDT	54.00	0.10	0.00	0.15	0.00	-	3	6	76.56%
AFL220527P00055000	2022-05-20 2:09PM EDT	55.00	1.40	0.00	0.10	0.00	-	11	17	58.59%
AFL220527P00056000	2022-05-26 12:32PM EDT	56.00	0.05	0.00	0.10	-0.15	-75.00%	4	76	55.08%
AFL220527P00057000	2022-05-25 11:31AM EDT	57.00	0.30	0.00	0.10	0.00	-	54	51	41.21%
AFL220527P00058000	2022-05-26 3:28PM EDT	58.00	0.11	0.00	0.20	-3.36	-96.83%	23	9	34.77%
AFL220527P00059000	2022-05-26 3:28PM EDT	59.00	0.34	0.20	0.35	-2.41	-87.64%	11	3	23.34%
AFL220527P00060000	2022-05-26 9:51AM EDT	60.00	1.57	0.70	1.20	+0.08	+5.37%	2	1	38.09%
AFL220527P00064000	2022-05-10 11:21AM EDT	64.00	6.50	4.30	5.50	0.00	-	1	18	53.13%
AFL220527P00065000	2022-05-02 2:56PM EDT	65.00	8.80	5.40	6.50	0.00	-	2	21	76.95%

Advertisement

Advertisement