AFL - Aflac Incorporated
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforOctober 19, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL181019C00043000 | 2018-10-15 11:03AM EDT | 43.00 | 1.27 | 1.63 | 2.22 | 0.00 | - | 100 | 76 | 62.50% |
| AFL181019C00043500 | 2018-10-17 1:32PM EDT | 43.50 | 0.61 | 1.47 | 1.59 | 0.00 | - | 1 | 1 | 41.90% |
| AFL181019C00044000 | 2018-10-17 1:24PM EDT | 44.00 | 1.11 | 1.03 | 1.12 | +0.73 | +192.11% | 162 | 302 | 34.77% |
PutsforOctober 19, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL181019P00039000 | 2018-10-12 11:52PM EDT | 39.00 | 0.09 | 0.00 | 0.22 | 0.00 | - | 104 | 0 | 102.34% |
| AFL181019P00040000 | 2018-10-12 3:09PM EDT | 40.00 | 0.10 | 0.02 | 0.25 | +0.05 | +100.00% | 776 | 10 | 92.19% |
| AFL181019P00040500 | 2018-10-12 11:52PM EDT | 40.50 | 0.13 | 0.05 | 0.27 | 0.00 | - | 881 | 0 | 88.28% |
| AFL181019P00041000 | 2018-10-12 11:52PM EDT | 41.00 | 0.15 | 0.06 | 0.25 | 0.00 | - | 211 | 0 | 79.69% |
| AFL181019P00042500 | 2018-10-12 1:21PM EDT | 42.50 | 0.31 | 0.11 | 0.52 | +0.10 | +47.62% | 4 | 37 | 71.68% |
| AFL181019P00043000 | 2018-10-16 2:02PM EDT | 43.00 | 0.10 | 0.01 | 0.09 | 0.00 | - | 4 | 390 | 39.84% |
| AFL181019P00043500 | 2018-10-16 11:57AM EDT | 43.50 | 0.25 | 0.01 | 0.13 | 0.00 | - | 1 | 555 | 36.33% |
| AFL181019P00044000 | 2018-10-16 3:59PM EDT | 44.00 | 0.26 | 0.04 | 0.13 | 0.00 | - | 203 | 1,132 | 27.54% |
| AFL181019P00044500 | 2018-10-17 11:09AM EDT | 44.50 | 0.52 | 0.10 | 0.16 | -0.12 | -18.75% | 50 | 1,892 | 19.92% |
| AFL181019P00045000 | 2018-10-15 11:05AM EDT | 45.00 | 1.07 | 0.28 | 0.32 | 0.00 | - | 92 | 658 | 16.41% |
| AFL181019P00045500 | 2018-10-17 12:45PM EDT | 45.50 | 0.63 | 0.57 | 0.66 | -0.53 | -45.69% | 10 | 110 | 15.63% |
| AFL181019P00046000 | 2018-10-17 11:46AM EDT | 46.00 | 1.54 | 1.00 | 1.13 | +1.42 | +1,183.33% | 5 | 1,048 | 19.14% |
| AFL181019P00046500 | 2018-10-12 9:40AM EDT | 46.50 | 1.66 | 2.26 | 3.85 | +1.24 | +65.61% | 2 | 676 | 130.86% |
| AFL181019P00047000 | 2018-10-17 1:22PM EDT | 47.00 | 2.31 | 1.87 | 2.31 | +1.88 | +437.21% | 50 | 122 | 53.71% |
| AFL181019P00047500 | 2018-10-11 10:33AM EDT | 47.50 | 1.93 | 3.10 | 5.10 | +0.63 | +32.64% | 17 | 3,864 | 155.47% |
| AFL181019P00048500 | 2018-09-28 11:44PM EDT | 48.50 | 1.01 | 1.67 | 5.65 | 0.00 | - | 27 | 27 | 54.69% |
| AFL181019P00050000 | 2018-09-18 3:54PM EDT | 50.00 | 2.76 | 3.60 | 7.10 | 0.00 | - | 20 | 8 | 100.39% |
