U.S. markets closed

Aflac Incorporated (AFL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
45.61-0.52 (-1.13%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
CallsforNovember 27, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AFL201127C000340002020-11-13 10:40AM EST34.007.459.8013.700.00-30239.06%
AFL201127C000350002020-11-02 9:30AM EST35.001.008.3012.800.00--0516.80%
AFL201127C000355002020-11-13 2:45PM EST35.506.119.0012.300.00-20294.14%
AFL201127C000360002020-11-10 12:35PM EST36.006.107.4011.700.00-50472.66%
AFL201127C000365002020-11-17 9:42AM EST36.506.137.509.800.00-22291.99%
AFL201127C000370002020-11-16 1:27PM EST37.005.807.9010.500.00-10265.23%
AFL201127C000375002020-11-10 10:53AM EST37.504.206.2010.100.00-20135.94%
AFL201127C000380002020-11-16 2:04PM EST38.004.607.209.200.00-50241.02%
AFL201127C000385002020-11-16 2:04PM EST38.504.106.207.200.00-50139.06%
AFL201127C000390002020-11-16 2:01PM EST39.003.606.407.800.00-500203.52%
AFL201127C000395002020-11-05 10:53AM EST39.500.326.006.600.00--0144.92%
AFL201127C000400002020-11-23 9:47AM EST40.004.954.606.600.00-13237.70%
AFL201127C000405002020-11-13 10:03AM EST40.501.164.905.500.00-30104.69%
AFL201127C000410002020-11-12 11:21AM EST41.000.704.504.700.00-7196.09%
AFL201127C000415002020-11-20 3:20PM EST41.502.304.004.200.00-1587.50%
AFL201127C000420002020-11-23 1:46PM EST42.002.533.403.700.00-12278.52%
AFL201127C000425002020-11-20 2:34PM EST42.501.493.003.200.00-5969.92%
AFL201127C000430002020-11-25 2:36PM EST43.002.592.452.75-0.71-21.52%84069.14%
AFL201127C000435002020-11-25 10:58AM EST43.501.752.002.20-0.75-30.00%153951.95%
AFL201127C000440002020-11-25 2:25PM EST44.001.651.451.70-0.15-8.33%421442.58%
AFL201127C000450002020-11-25 12:31PM EST45.000.700.600.75-0.10-12.50%6978827.44%
AFL201127C000460002020-11-25 3:30PM EST46.000.100.050.15-0.50-83.33%717522.66%
AFL201127C000470002020-11-24 3:50PM EST47.000.100.000.100.00-91138.67%
PutsforNovember 27, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AFL201127P000300002020-10-30 1:15PM EST30.000.450.000.100.00-36271.88%
AFL201127P000310002020-11-09 3:18PM EST31.000.050.004.100.00-25639.84%
AFL201127P000320002020-10-28 9:38AM EST32.000.750.003.600.00-13572.46%
AFL201127P000325002020-11-06 12:43PM EST32.500.150.000.150.00-17240.63%
AFL201127P000330002020-11-09 2:48PM EST33.000.070.000.150.00-1014231.25%
AFL201127P000340002020-11-16 1:37PM EST34.000.050.000.150.00-17212.50%
AFL201127P000345002020-11-05 10:23AM EST34.500.450.000.150.00-113203.91%
AFL201127P000350002020-11-11 2:55PM EST35.000.100.000.150.00-113194.53%
AFL201127P000355002020-11-06 3:52PM EST35.500.600.000.150.00-88185.94%
AFL201127P000360002020-11-09 1:17PM EST36.000.100.000.150.00-324177.34%
AFL201127P000365002020-11-06 3:01PM EST36.501.150.000.150.00-626168.75%
AFL201127P000370002020-11-06 3:53PM EST37.000.320.000.150.00-440160.16%
AFL201127P000375002020-11-09 1:20PM EST37.500.150.000.200.00-2620160.16%
AFL201127P000380002020-11-16 12:09AM EST38.000.300.000.150.00--3142.97%
AFL201127P000390002020-11-16 12:09AM EST39.000.350.000.150.00--31125.78%
AFL201127P000400002020-11-17 11:02AM EST40.000.120.000.150.00-1074108.98%
AFL201127P000405002020-11-19 12:57PM EST40.500.090.000.200.00--10107.03%
AFL201127P000410002020-11-16 12:09AM EST41.000.950.000.200.00--198.44%
AFL201127P000415002020-11-19 2:57PM EST41.500.080.000.150.00-11283.59%
AFL201127P000420002020-11-23 11:34AM EST42.000.050.000.150.00-72575.39%
AFL201127P000425002020-11-24 9:30AM EST42.500.050.000.150.00-1466.80%
AFL201127P000430002020-11-24 9:30AM EST43.000.050.000.100.00-14252.73%
AFL201127P000435002020-11-24 1:12PM EST43.500.050.000.100.00-167653.52%
AFL201127P000440002020-11-25 10:39AM EST44.000.050.000.100.00-26944.14%