AFL - Aflac Incorporated
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforApril 27, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL180427C00042750 | 2018-03-23 11:48PM EDT | 42.75 | 1.71 | 1.60 | 1.68 | 0.00 | - | 14 | 0 | 0.00% |
| AFL180427C00043000 | 2018-03-28 9:26AM EDT | 43.00 | 1.60 | 1.16 | 1.20 | 0.00 | - | 1 | 1 | 0.00% |
| AFL180427C00043250 | 2018-04-09 10:09AM EDT | 43.25 | 1.02 | 1.48 | 1.85 | 0.00 | - | 6 | 16 | 0.00% |
| AFL180427C00043500 | 2018-04-19 3:12PM EDT | 43.50 | 1.80 | 1.77 | 1.99 | 0.00 | - | 20 | 94 | 35.55% |
| AFL180427C00043750 | 2018-04-09 1:49PM EDT | 43.75 | 1.09 | 1.24 | 1.30 | 0.00 | - | 1 | 15 | 0.00% |
| AFL180427C00044000 | 2018-04-05 11:29AM EDT | 44.00 | 0.93 | 1.07 | 1.11 | 0.00 | - | 3 | 103 | 0.00% |
| AFL180427C00044250 | 2018-04-20 11:14AM EDT | 44.25 | 1.14 | 1.29 | 1.34 | +0.04 | +3.64% | 1 | 54 | 30.96% |
| AFL180427C00044500 | 2018-04-10 11:11AM EDT | 44.50 | 0.84 | 0.77 | 0.81 | 0.00 | - | 8 | 16 | 10.74% |
| AFL180427C00044750 | 2018-04-20 3:32PM EDT | 44.75 | 0.83 | 0.92 | 0.97 | -0.05 | -5.68% | 6 | 71 | 29.20% |
| AFL180427C00045000 | 2018-04-20 3:44PM EDT | 45.00 | 0.73 | 0.75 | 0.84 | +0.12 | +19.67% | 3 | 1,297 | 29.93% |
| AFL180427C00045500 | 2018-04-19 11:48AM EDT | 45.50 | 0.51 | 0.48 | 0.55 | 0.00 | - | 44 | 71 | 28.17% |
| AFL180427C00045750 | 2018-04-13 11:51PM EDT | 45.75 | 0.36 | 0.26 | 0.30 | 0.00 | - | 8 | 24 | 21.49% |
| AFL180427C00046000 | 2018-04-20 3:13PM EDT | 46.00 | 0.27 | 0.28 | 0.32 | -0.02 | -6.90% | 37 | 55 | 26.27% |
| AFL180427C00046500 | 2018-04-18 9:44AM EDT | 46.50 | 0.17 | 0.13 | 0.19 | 0.00 | - | 2 | 16 | 26.37% |
| AFL180427C00046750 | 2018-04-13 11:51PM EDT | 46.75 | 0.10 | 0.07 | 0.13 | 0.00 | - | 30 | 30 | 25.39% |
| AFL180427C00047000 | 2018-04-16 11:38AM EDT | 47.00 | 0.09 | 0.06 | 0.11 | 0.00 | - | 5 | 6 | 26.66% |
| AFL180427C00087000 | 2018-03-15 12:03PM EDT | 87.00 | 4.70 | 4.15 | 4.40 | -0.15 | -3.09% | 11 | 16 | 559.96% |
| AFL180427C00088500 | 2018-03-13 5:16PM EDT | 88.50 | 4.05 | 3.55 | 3.80 | 0.00 | - | 11 | 12 | 536.72% |
| AFL180427C00089500 | 2018-03-10 12:53AM EDT | 89.50 | 3.55 | 3.45 | 3.75 | 0.00 | - | 16 | 0 | 537.70% |
| AFL180427C00090000 | 2018-03-16 2:00PM EDT | 90.00 | 2.04 | 2.17 | 2.50 | -0.37 | -15.35% | 7 | 43 | 468.16% |
| AFL180427C00090500 | 2018-03-10 12:53AM EDT | 90.50 | 2.49 | 2.83 | 3.10 | 0.00 | - | 17 | 0 | 507.62% |
| AFL180427C00093500 | 2018-03-15 5:03PM EDT | 93.50 | 0.87 | 0.77 | 0.83 | 0.00 | - | 15 | 15 | 366.99% |
| AFL180427C00095000 | 2018-03-12 12:39PM EDT | 95.00 | 0.63 | 0.56 | 0.72 | 0.00 | - | 9 | 11 | 355.47% |
PutsforApril 27, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL180427P00035000 | 2018-03-29 11:57PM EDT | 35.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 2 | 0 | 100.78% |
| AFL180427P00040000 | 2018-03-29 11:57PM EDT | 40.00 | 0.20 | 0.14 | 0.21 | 0.00 | - | 2 | 0 | 73.44% |
| AFL180427P00040750 | 2018-04-09 3:58PM EDT | 40.75 | 0.18 | 0.00 | 0.13 | 0.00 | - | 11 | 22 | 51.17% |
| AFL180427P00041250 | 2018-03-23 11:49PM EDT | 41.25 | 0.27 | 0.48 | 0.57 | 0.00 | - | 20 | 20 | 85.84% |
| AFL180427P00041500 | 2018-03-23 11:49PM EDT | 41.50 | 0.30 | 0.53 | 0.63 | 0.00 | - | 32 | 32 | 85.74% |
| AFL180427P00042000 | 2018-04-11 9:30AM EDT | 42.00 | 0.26 | 0.10 | 0.14 | 0.00 | - | 1 | 2 | 47.66% |
| AFL180427P00042250 | 2018-04-04 3:06PM EDT | 42.25 | 0.36 | 0.50 | 0.57 | -0.01 | -2.70% | 4 | 15 | 72.36% |
| AFL180427P00042500 | 2018-04-09 2:22PM EDT | 42.50 | 0.35 | 0.15 | 0.20 | 0.00 | - | 4 | 8 | 47.07% |
| AFL180427P00042750 | 2018-04-11 2:30PM EDT | 42.75 | 0.30 | 0.18 | 0.22 | 0.00 | - | 16 | 14 | 45.51% |
| AFL180427P00043000 | 2018-04-20 3:05PM EDT | 43.00 | 0.11 | 0.09 | 0.12 | -0.05 | -31.25% | 1 | 26 | 34.77% |
| AFL180427P00043250 | 2018-04-12 1:40PM EDT | 43.25 | 0.29 | 0.26 | 0.30 | 0.00 | - | 24 | 41 | 44.43% |
| AFL180427P00043500 | 2018-04-19 3:12PM EDT | 43.50 | 0.17 | 0.13 | 0.17 | 0.00 | - | 20 | 17 | 32.81% |
| AFL180427P00043750 | 2018-04-17 2:47PM EDT | 43.75 | 0.25 | 0.16 | 0.21 | 0.00 | - | 8 | 74 | 32.32% |
| AFL180427P00044000 | 2018-04-17 3:31PM EDT | 44.00 | 0.24 | 0.20 | 0.26 | 0.00 | - | 8 | 206 | 31.84% |
| AFL180427P00044250 | 2018-04-18 2:56PM EDT | 44.25 | 0.31 | 0.25 | 0.31 | 0.00 | - | 24 | 62 | 30.96% |
| AFL180427P00044500 | 2018-04-20 3:12PM EDT | 44.50 | 0.35 | 0.31 | 0.35 | 0.00 | - | 22 | 2,102 | 29.10% |
| AFL180427P00044750 | 2018-04-20 3:41PM EDT | 44.75 | 0.42 | 0.39 | 0.42 | -0.02 | -4.55% | 2 | 48 | 28.27% |
| AFL180427P00045000 | 2018-04-20 3:41PM EDT | 45.00 | 0.51 | 0.47 | 0.50 | -0.07 | -12.07% | 18 | 1,227 | 27.30% |
| AFL180427P00045250 | 2018-04-20 11:51PM EDT | 45.25 | 0.68 | 0.57 | 0.66 | 0.00 | - | 9 | 8 | 29.15% |
| AFL180427P00045500 | 2018-04-20 3:41PM EDT | 45.50 | 0.75 | 0.69 | 0.73 | -1.32 | -63.77% | 5 | 15 | 26.47% |
| AFL180427P00045750 | 2018-04-17 10:59AM EDT | 45.75 | 0.89 | 0.84 | 0.89 | 0.00 | - | 1 | 31 | 26.95% |
| AFL180427P00046000 | 2018-04-09 10:06AM EDT | 46.00 | 2.70 | 1.48 | 2.11 | 0.00 | - | 5 | 3 | 60.25% |
| AFL180427P00075000 | 2018-03-16 11:50PM EDT | 75.00 | 0.12 | 0.03 | 0.16 | 0.00 | - | 14 | 0 | 0.00% |
| AFL180427P00085500 | 2018-03-10 12:53AM EDT | 85.50 | 0.64 | 0.49 | 0.57 | 0.00 | - | 1 | 0 | 0.00% |
| AFL180427P00088000 | 2018-03-14 11:24AM EDT | 88.00 | 1.17 | 1.18 | 1.28 | 0.00 | - | 6 | 22 | 0.00% |
| AFL180427P00090000 | 2018-03-16 11:50PM EDT | 90.00 | 1.92 | 1.55 | 1.78 | 0.00 | - | 7 | 0 | 0.00% |
