AFL - Aflac Incorporated

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AFL190823C000495002019-08-22 3:41PM EDT49.500.370.000.000.00-751260.00%
AFL190823C000510002019-08-21 9:54AM EDT51.000.050.000.000.00-11012.50%
AFL190823C000520002019-08-20 2:09PM EDT52.000.450.000.000.00-85725.00%
AFL190823C000525002019-08-21 11:20AM EDT52.500.050.000.000.00-240025.00%
AFL190823C000530002019-08-21 2:39PM EDT53.000.020.000.000.00-1719025.00%
AFL190823C000535002019-08-19 2:54PM EDT53.500.100.000.000.00-41350.00%
AFL190823C000540002019-08-16 2:12PM EDT54.000.060.000.000.00-32050.00%
AFL190823C000545002019-08-16 12:43PM EDT54.500.030.000.000.00-132450.00%
AFL190823C000550002019-07-22 9:38AM EDT55.001.180.000.000.00-3450.00%
AFL190823C000555002019-07-22 1:11PM EDT55.501.000.000.000.00--250.00%
AFL190823C000560002019-07-31 9:34AM EDT56.000.060.000.000.00-11450.00%
AFL190823C000565002019-07-29 3:33PM EDT56.500.040.000.000.00-91350.00%
AFL190823C000570002019-07-30 1:03PM EDT57.000.050.000.000.00-22150.00%
AFL190823C000575002019-07-17 2:20PM EDT57.500.450.000.050.00-12135.94%
AFL190823C000585002019-08-22 11:19AM EDT58.500.020.000.000.00-51350.00%
AFL190823C000595002019-07-08 10:12AM EDT59.500.310.000.000.00--850.00%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AFL190823P000475002019-08-22 9:37AM EDT47.500.110.000.000.00-113325.00%
AFL190823P000495002019-08-22 12:24PM EDT49.500.410.000.000.00-452260.39%
AFL190823P000500002019-08-22 11:08AM EDT50.001.000.000.000.00-125850.00%
AFL190823P000505002019-08-20 9:34AM EDT50.500.090.000.000.00-22340.00%
AFL190823P000510002019-08-21 12:27PM EDT51.001.600.000.000.00-6160.00%
AFL190823P000515002019-08-21 9:52AM EDT51.501.700.000.000.00-152000.00%
AFL190823P000520002019-08-20 12:36PM EDT52.000.240.000.000.00-1480.00%
AFL190823P000525002019-08-21 3:37PM EDT52.503.370.000.000.00-110.00%
AFL190823P000530002019-08-21 9:55AM EDT53.003.430.000.000.00-250.00%
AFL190823P000535002019-07-22 12:03AM EDT53.500.440.000.000.00-500.00%
AFL190823P000540002019-08-16 2:48PM EDT54.001.590.000.000.00-310.00%
AFL190823P000545002019-07-22 12:03AM EDT54.505.600.000.000.00-200.00%
AFL190823P000550002019-07-26 11:42AM EDT55.001.950.000.000.00-100.00%
AFL190823P000555002019-08-12 9:55AM EDT55.503.080.000.000.00-440.00%
AFL190823P000560002019-08-12 2:52PM EDT56.003.900.000.000.00-100.00%
AFL190823P000570002019-07-22 12:03AM EDT57.001.430.000.000.00--00.00%