NYSE - Delayed Quote • USD
Aflac Incorporated (AFL)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 5:18 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL240510C00075000 | 4/9/2024 6:29 PM | 75 | 8.46 | 6.40 | 10.00 | 0.00 | 0.00% | 2 | 2 | 110.60% |
| AFL240510C00079000 | 4/22/2024 3:15 PM | 79 | 5.20 | 2.45 | 6.30 | 0.00 | 0.00% | - | 1 | 85.60% |
| AFL240510C00080000 | 4/29/2024 2:24 PM | 80 | 5.03 | 2.25 | 4.80 | 0.00 | 0.00% | 1 | 6 | 64.75% |
| AFL240510C00081000 | 5/2/2024 5:23 PM | 81 | 2.70 | 2.15 | 2.55 | 0.00 | 0.00% | 46 | 22 | 24.51% |
| AFL240510C00082000 | 5/2/2024 3:34 PM | 82 | 1.30 | 1.40 | 1.65 | 0.00 | 0.00% | 14 | 20 | 20.17% |
| AFL240510C00083000 | 5/3/2024 7:53 PM | 83 | 0.90 | 0.75 | 0.95 | -0.70 | -43.75% | 59 | 25 | 18.31% |
| AFL240510C00084000 | 5/3/2024 7:54 PM | 84 | 0.45 | 0.30 | 0.45 | -0.80 | -64.00% | 39 | 273 | 16.94% |
| AFL240510C00085000 | 5/3/2024 5:59 PM | 85 | 0.16 | 0.05 | 0.20 | 0.01 | 6.67% | 10 | 30 | 17.09% |
| AFL240510C00086000 | 5/3/2024 2:52 PM | 86 | 0.05 | 0.00 | 2.10 | -0.30 | -85.71% | 4 | 13 | 70.85% |
| AFL240510C00087000 | 5/3/2024 6:04 PM | 87 | 0.02 | 0.00 | 0.10 | -0.08 | -80.00% | 3 | 20 | 23.05% |
| AFL240510C00088000 | 5/3/2024 4:38 PM | 88 | 0.05 | 0.00 | 0.15 | -0.55 | -91.67% | 1 | 89 | 30.18% |
| AFL240510C00090000 | 5/1/2024 7:21 PM | 90 | 0.20 | 0.00 | 1.00 | 0.00 | 0.00% | 22 | 23 | 54.35% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL240510P00074000 | 4/11/2024 7:59 PM | 74 | 0.66 | 0.00 | 1.30 | 0.00 | 0.00% | - | 1 | 80.18% |
| AFL240510P00075000 | 4/12/2024 3:45 PM | 75 | 0.62 | 0.00 | 1.30 | 0.00 | 0.00% | 1 | 1 | 73.73% |
| AFL240510P00076000 | 4/25/2024 1:49 PM | 76 | 0.20 | 0.00 | 1.30 | 0.00 | 0.00% | 2 | 3 | 67.29% |
| AFL240510P00077000 | 5/2/2024 2:11 PM | 77 | 0.05 | 0.00 | 1.30 | 0.00 | 0.00% | 1 | 7 | 60.79% |
| AFL240510P00079000 | 5/3/2024 5:38 PM | 79 | 0.05 | 0.00 | 1.35 | -0.05 | -50.00% | 3 | 21 | 66.89% |
| AFL240510P00080000 | 5/3/2024 5:40 PM | 80 | 0.05 | 0.00 | 0.10 | -0.16 | -76.19% | 2 | 37 | 21.19% |
| AFL240510P00081000 | 5/3/2024 3:07 PM | 81 | 0.30 | 0.05 | 0.80 | 0.20 | 200.00% | 2 | 29 | 37.01% |
| AFL240510P00082000 | 5/3/2024 7:37 PM | 82 | 0.25 | 0.20 | 0.30 | 0.05 | 25.00% | 6 | 18 | 16.55% |
| AFL240510P00084000 | 5/2/2024 5:39 PM | 84 | 1.13 | 1.00 | 1.20 | 0.00 | 0.00% | 135 | 50 | 16.02% |
Related Tickers
MET MetLife, Inc.
70.52
+0.40%
PRU Prudential Financial, Inc.
112.26
+0.87%
UNM Unum Group
51.62
-0.14%
LNC Lincoln National Corporation
28.10
+4.34%
GL Globe Life Inc.
77.55
-2.18%
PRI Primerica, Inc.
217.99
-0.62%
GNW Genworth Financial, Inc.
6.49
+0.46%
MFC Manulife Financial Corporation
24.01
+1.31%
JXN Jackson Financial Inc.
71.16
+2.51%
PUK Prudential plc
19.00
+2.26%