AFL - Aflac Incorporated

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AFL181019C000430002018-10-15 11:03AM EDT43.001.271.632.220.00-1007662.50%
AFL181019C000435002018-10-17 1:32PM EDT43.500.611.471.590.00-1141.90%
AFL181019C000440002018-10-17 1:24PM EDT44.001.111.031.12+0.73+192.11%16230234.77%
PutsforOctober 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AFL181019P000390002018-10-12 11:52PM EDT39.000.090.000.220.00-1040102.34%
AFL181019P000400002018-10-12 3:09PM EDT40.000.100.020.25+0.05+100.00%7761092.19%
AFL181019P000405002018-10-12 11:52PM EDT40.500.130.050.270.00-881088.28%
AFL181019P000410002018-10-12 11:52PM EDT41.000.150.060.250.00-211079.69%
AFL181019P000425002018-10-12 1:21PM EDT42.500.310.110.52+0.10+47.62%43771.68%
AFL181019P000430002018-10-16 2:02PM EDT43.000.100.010.090.00-439039.84%
AFL181019P000435002018-10-16 11:57AM EDT43.500.250.010.130.00-155536.33%
AFL181019P000440002018-10-16 3:59PM EDT44.000.260.040.130.00-2031,13227.54%
AFL181019P000445002018-10-17 11:09AM EDT44.500.520.100.16-0.12-18.75%501,89219.92%
AFL181019P000450002018-10-15 11:05AM EDT45.001.070.280.320.00-9265816.41%
AFL181019P000455002018-10-17 12:45PM EDT45.500.630.570.66-0.53-45.69%1011015.63%
AFL181019P000460002018-10-17 11:46AM EDT46.001.541.001.13+1.42+1,183.33%51,04819.14%
AFL181019P000465002018-10-12 9:40AM EDT46.501.662.263.85+1.24+65.61%2676130.86%
AFL181019P000470002018-10-17 1:22PM EDT47.002.311.872.31+1.88+437.21%5012253.71%
AFL181019P000475002018-10-11 10:33AM EDT47.501.933.105.10+0.63+32.64%173,864155.47%
AFL181019P000485002018-09-28 11:44PM EDT48.501.011.675.650.00-272754.69%
AFL181019P000500002018-09-18 3:54PM EDT50.002.763.607.100.00-208100.39%