AFL - Aflac Incorporated

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AFL190621C000425002019-06-07 11:23AM EDT42.507.4911.1013.100.00--0166.21%
AFL190621C000450002019-06-07 11:23AM EDT45.005.307.4011.750.00-10207.62%
AFL190621C000475002019-06-04 1:27PM EDT47.505.487.308.150.00-2880.86%
AFL190621C000495002019-06-05 3:59PM EDT49.504.325.456.050.00-15565.04%
AFL190621C000500002019-06-11 12:26PM EDT50.004.254.955.500.00-476458.40%
AFL190621C000510002019-06-06 11:50AM EDT51.002.813.854.300.00-12954.59%
AFL190621C000515002019-06-06 1:28PM EDT51.502.463.353.850.00-29352.73%
AFL190621C000520002019-06-05 12:18PM EDT52.001.772.953.200.00-1010538.28%
AFL190621C000525002019-06-13 11:34AM EDT52.502.182.482.660.00-11,12030.86%
AFL190621C000530002019-06-14 2:00PM EDT53.001.881.982.12+0.76+67.86%19923.34%
AFL190621C000535002019-06-14 3:42PM EDT53.501.581.511.69+0.30+23.44%10015123.44%
AFL190621C000540002019-06-13 11:39AM EDT54.000.961.071.170.00-1119617.29%
AFL190621C000545002019-06-14 3:57PM EDT54.500.780.720.76+0.34+77.27%870415.63%
AFL190621C000550002019-06-14 3:55PM EDT55.000.420.400.43+0.15+55.56%2920514.55%
AFL190621C000555002019-06-14 1:57PM EDT55.500.150.180.21+0.03+25.00%4514.06%
AFL190621C000560002019-06-07 11:09AM EDT56.000.150.050.090.00-101014.06%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AFL190621P000375002019-06-07 11:23AM EDT37.500.050.000.040.00--3125.00%
AFL190621P000400002019-06-07 11:23AM EDT40.000.130.000.040.00-55106.25%
AFL190621P000425002019-06-03 9:30AM EDT42.500.010.000.040.00-11087.50%
AFL190621P000450002019-05-31 10:29AM EDT45.000.050.000.040.00-184970.31%
AFL190621P000475002019-06-06 10:01AM EDT47.500.080.000.040.00-110553.91%
AFL190621P000480002019-06-04 10:22AM EDT48.000.060.000.050.00-1151.95%
AFL190621P000495002019-06-07 9:30AM EDT49.500.050.000.070.00-11450.39%
AFL190621P000500002019-06-10 2:16PM EDT50.000.040.000.090.00-67863449.02%
AFL190621P000505002019-06-07 12:58PM EDT50.500.080.010.110.00-104147.07%
AFL190621P000510002019-06-12 11:54AM EDT51.000.010.000.050.00-413035.94%
AFL190621P000515002019-06-11 10:06AM EDT51.500.090.000.170.00-16643.56%
AFL190621P000520002019-06-10 10:45AM EDT52.000.100.000.170.00-2013138.97%
AFL190621P000525002019-06-13 11:06AM EDT52.500.070.000.050.00-15124.61%
AFL190621P000530002019-06-12 9:30AM EDT53.000.200.020.050.00-27220.70%
AFL190621P000535002019-06-14 3:55PM EDT53.500.060.010.07-0.08-57.14%43518.36%
AFL190621P000540002019-06-12 10:40AM EDT54.000.330.080.120.00-1221916.70%
AFL190621P000545002019-06-14 3:59PM EDT54.500.200.180.20-0.21-51.22%2385914.84%