AFL - Aflac Incorporated

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AFL190628C000500002019-06-20 10:04AM EDT50.004.964.855.250.00-2667.77%
AFL190628C000510002019-06-12 9:53AM EDT51.003.633.754.550.00-2576.86%
AFL190628C000515002019-06-07 2:26PM EDT51.503.343.403.650.00-21444.14%
AFL190628C000520002019-06-12 9:53AM EDT52.002.762.903.300.00-42850.10%
AFL190628C000525002019-06-04 11:05AM EDT52.501.072.392.600.00-102930.08%
AFL190628C000530002019-06-12 9:53AM EDT53.001.931.912.290.00-22938.09%
AFL190628C000535002019-06-21 3:35PM EDT53.501.781.431.66-0.01-0.56%1452824.81%
AFL190628C000540002019-06-19 11:46AM EDT54.001.331.031.260.00-18824.41%
AFL190628C000545002019-06-20 9:57AM EDT54.500.750.700.780.00-111518.56%
AFL190628C000550002019-06-21 3:52PM EDT55.000.510.400.49+0.06+13.33%1714018.65%
AFL190628C000555002019-06-21 3:57PM EDT55.500.260.230.27-0.12-31.58%426818.26%
AFL190628C000560002019-06-21 3:59PM EDT56.000.130.110.14-0.01-7.14%133418.46%
AFL190628C000565002019-06-21 9:35AM EDT56.500.100.030.07+0.05+100.00%32218.95%
PutsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AFL190628P000440002019-06-07 11:09AM EDT44.000.100.000.040.00--4284.38%
AFL190628P000450002019-06-07 11:23AM EDT45.000.180.030.040.00--383.59%
AFL190628P000490002019-06-07 11:23AM EDT49.000.810.000.050.00--155.47%
AFL190628P000495002019-06-05 12:20PM EDT49.500.120.000.060.00-1153.13%
AFL190628P000500002019-06-06 1:52PM EDT50.000.080.050.080.00-101950.00%
AFL190628P000505002019-06-03 3:02PM EDT50.500.440.000.090.00-34349.02%
AFL190628P000510002019-06-10 3:13PM EDT51.000.110.000.120.00-44147.85%
AFL190628P000515002019-06-06 1:43PM EDT51.500.200.000.140.00-52944.92%
AFL190628P000520002019-06-12 9:56AM EDT52.000.120.010.160.00-105941.70%
AFL190628P000525002019-06-05 3:56PM EDT52.500.400.020.190.00-62438.67%
AFL190628P000535002019-06-21 9:50AM EDT53.500.020.060.11-0.12-85.71%14222.85%
AFL190628P000540002019-06-21 3:59PM EDT54.000.150.100.20-0.07-31.82%21422.46%
AFL190628P000545002019-06-17 12:10AM EDT54.500.560.230.320.00--721.14%
AFL190628P000550002019-06-21 1:41PM EDT55.000.300.440.50-0.17-36.17%4414819.83%
AFL190628P000555002019-06-21 3:52PM EDT55.500.630.710.83+0.63+∞%6221.58%
AFL190628P000560002019-06-21 1:48PM EDT56.000.851.071.24-0.67-44.08%2124.41%