Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Aflac Incorporated (AFL)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
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 NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AFL220527C000510002022-05-20 12:01PM EDT51.003.926.908.900.00-22209.96%
AFL220527C000530002022-05-20 12:01PM EDT53.001.955.707.600.00-22149.61%
AFL220527C000550002022-05-26 12:02PM EDT55.003.703.804.40+2.41+186.82%44291.21%
AFL220527C000560002022-05-26 1:58PM EDT56.003.002.853.40+1.65+122.22%42875.20%
AFL220527C000570002022-05-26 3:03PM EDT57.002.031.852.35+0.91+81.25%74254.30%
AFL220527C000575002022-05-26 2:28PM EDT57.501.571.551.85+0.90+134.33%14045.90%
AFL220527C000580002022-05-26 2:04PM EDT58.001.101.101.40+0.60+120.00%217040.63%
AFL220527C000590002022-05-26 3:57PM EDT59.000.470.350.55+0.37+370.00%5116327.93%
AFL220527C000600002022-05-26 1:10PM EDT60.000.050.000.100.00-115222.27%
AFL220527C000610002022-05-18 1:44PM EDT61.000.050.000.050.00-1330.47%
AFL220527C000620002022-05-04 3:09PM EDT62.000.500.000.200.00-11560.55%
AFL220527C000630002022-05-26 12:48PM EDT63.000.030.000.60-0.07-70.00%5583.79%
AFL220527C000640002022-04-29 1:51PM EDT64.000.150.000.750.00-12104.30%
AFL220527C000650002022-05-26 10:03AM EDT65.000.030.000.05-0.02-40.00%22164.06%
AFL220527C000660002022-04-18 12:12AM EDT66.002.050.000.900.00--9137.31%
AFL220527C000670002022-05-06 12:52PM EDT67.000.100.000.100.00-73790.23%
AFL220527C000680002022-05-06 12:52PM EDT68.000.100.000.100.00-7899.22%
AFL220527C000690002022-04-21 10:50AM EDT69.000.740.004.800.00-45324.41%
AFL220527C000710002022-04-25 10:38AM EDT71.000.050.001.050.00-11203.13%
PutsforMay 27, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AFL220527P000500002022-05-16 9:52AM EDT50.000.200.000.150.00-119126.56%
AFL220527P000510002022-05-20 3:27PM EDT51.000.250.000.300.00-12131.64%
AFL220527P000520002022-05-24 2:12PM EDT52.000.070.000.250.00-2328112.89%
AFL220527P000530002022-05-23 12:50PM EDT53.000.100.000.400.00-14111.52%
AFL220527P000540002022-05-23 12:22PM EDT54.000.100.000.150.00-3676.56%
AFL220527P000550002022-05-20 2:09PM EDT55.001.400.000.100.00-111758.59%
AFL220527P000560002022-05-26 12:32PM EDT56.000.050.000.10-0.15-75.00%47655.08%
AFL220527P000570002022-05-25 11:31AM EDT57.000.300.000.100.00-545141.21%
AFL220527P000580002022-05-26 3:28PM EDT58.000.110.000.20-3.36-96.83%23934.77%
AFL220527P000590002022-05-26 3:28PM EDT59.000.340.200.35-2.41-87.64%11323.34%
AFL220527P000600002022-05-26 9:51AM EDT60.001.570.701.20+0.08+5.37%2138.09%
AFL220527P000640002022-05-10 11:21AM EDT64.006.504.305.500.00-11853.13%
AFL220527P000650002022-05-02 2:56PM EDT65.008.805.406.500.00-22176.95%
Advertisement
Advertisement