AFL - Aflac Incorporated
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJuly 27, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL180727C00039500 | 2018-07-20 11:50PM EDT | 39.50 | 3.40 | 3.50 | 4.50 | 0.00 | - | 13 | 13 | 77.73% |
| AFL180727C00040000 | 2018-06-27 11:30AM EDT | 40.00 | 4.01 | 2.76 | 2.94 | +4.01 | +100.00% | 50 | 25 | 0.00% |
| AFL180727C00042000 | 2018-07-20 9:46AM EDT | 42.00 | 1.00 | 1.28 | 1.34 | -0.07 | -6.54% | 1 | 53 | 31.45% |
| AFL180727C00042500 | 2018-07-20 10:04AM EDT | 42.50 | 0.70 | 0.90 | 0.94 | -0.13 | -15.66% | 40 | 282 | 28.32% |
| AFL180727C00043000 | 2018-07-20 3:59PM EDT | 43.00 | 0.57 | 0.58 | 0.63 | +0.06 | +11.76% | 40 | 308 | 27.25% |
| AFL180727C00043500 | 2018-07-20 3:06PM EDT | 43.50 | 0.35 | 0.34 | 0.38 | +0.08 | +29.63% | 12 | 350 | 25.88% |
| AFL180727C00044000 | 2018-07-20 3:53PM EDT | 44.00 | 0.18 | 0.18 | 0.22 | +0.01 | +5.88% | 1 | 183 | 25.68% |
| AFL180727C00044500 | 2018-07-19 9:34AM EDT | 44.50 | 0.08 | 0.08 | 0.13 | 0.00 | - | 10 | 30 | 26.37% |
| AFL180727C00045000 | 2018-07-19 10:56AM EDT | 45.00 | 0.03 | 0.03 | 0.07 | 0.00 | - | 3 | 21 | 26.56% |
| AFL180727C00045500 | 2018-07-17 10:11AM EDT | 45.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 28.91% |
| AFL180727C00046000 | 2018-07-20 12:24PM EDT | 46.00 | 0.01 | 0.00 | 0.05 | -0.06 | -85.71% | 24 | 30 | 33.20% |
| AFL180727C00047000 | 2018-07-20 1:41PM EDT | 47.00 | 0.04 | 0.00 | 0.06 | +0.01 | +33.33% | 44 | 108 | 42.97% |
| AFL180727C00047500 | 2018-07-20 12:20PM EDT | 47.50 | 0.01 | 0.21 | 0.07 | -0.17 | -94.44% | 60 | 85 | 57.23% |
| AFL180727C00049000 | 2018-07-12 10:23AM EDT | 49.00 | 0.02 | 0.00 | 0.02 | +0.02 | +100.00% | 2 | 1 | 48.44% |
PutsforJuly 27, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL180727P00039500 | 2018-07-20 11:50PM EDT | 39.50 | 0.05 | 0.00 | 0.09 | 0.00 | - | 4 | 4 | 47.66% |
| AFL180727P00040500 | 2018-07-13 11:56PM EDT | 40.50 | 0.11 | 0.08 | 0.13 | 0.00 | - | 1 | 0 | 40.82% |
| AFL180727P00041000 | 2018-07-19 10:40AM EDT | 41.00 | 0.07 | 0.08 | 0.13 | 0.00 | - | 3,000 | 20 | 34.96% |
| AFL180727P00041500 | 2018-07-13 11:39AM EDT | 41.50 | 0.23 | 0.15 | 0.18 | +0.23 | +100.00% | 1 | 18 | 32.42% |
| AFL180727P00042000 | 2018-07-19 1:27PM EDT | 42.00 | 0.21 | 0.20 | 0.23 | 0.00 | - | 5 | 3,064 | 28.52% |
| AFL180727P00042500 | 2018-07-20 10:31AM EDT | 42.50 | 0.30 | 0.32 | 0.34 | -0.01 | -3.23% | 1 | 3,477 | 26.37% |
| AFL180727P00043000 | 2018-07-20 3:25PM EDT | 43.00 | 0.53 | 0.50 | 0.53 | -0.04 | -7.02% | 74 | 146 | 25.39% |
| AFL180727P00043500 | 2018-07-18 2:53PM EDT | 43.50 | 0.60 | 0.76 | 0.83 | 0.00 | - | 111 | 132 | 26.37% |
| AFL180727P00044500 | 2018-06-29 2:55PM EDT | 44.50 | 1.54 | 1.73 | 1.89 | +1.54 | +100.00% | 254 | 4 | 45.12% |
| AFL180727P00045000 | 2018-07-20 3:15PM EDT | 45.00 | 1.96 | 1.95 | 2.03 | -0.15 | -7.11% | 35 | 13 | 28.52% |
| AFL180727P00045500 | 2018-06-25 3:30PM EDT | 45.50 | 1.80 | 2.61 | 2.83 | +1.80 | +100.00% | 5 | 61 | 55.18% |
| AFL180727P00046000 | 2018-06-26 9:30AM EDT | 46.00 | 1.73 | 3.15 | 3.60 | +1.73 | +100.00% | 2 | 3 | 64.06% |
| AFL180727P00047000 | 2018-06-15 11:45PM EDT | 47.00 | 1.57 | 3.90 | 4.40 | +1.57 | +100.00% | 85 | 85 | 59.18% |
