NYSE - Nasdaq Real Time Price • USD
Aflac Incorporated (AFL)
As of 3:55 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL240426C00075000 | 4/25/2024 6:51 PM | 75 | 8.70 | 7.00 | 9.20 | 0.00 | 0.00% | 1 | 3 | 193.75% |
| AFL240426C00080000 | 4/25/2024 2:29 PM | 80 | 3.53 | 2.20 | 3.90 | 0.00 | 0.00% | 1 | 211 | 82.42% |
| AFL240426C00081000 | 4/26/2024 5:16 PM | 81 | 2.70 | 0.85 | 3.00 | 1.81 | 203.37% | 1 | 103 | 75.00% |
| AFL240426C00082000 | 4/26/2024 5:31 PM | 82 | 1.73 | 1.45 | 1.95 | -0.25 | -12.63% | 2 | 30 | 53.32% |
| AFL240426C00083000 | 4/26/2024 7:26 PM | 83 | 0.76 | 0.55 | 0.90 | -0.54 | -41.54% | 15 | 161 | 30.66% |
| AFL240426C00084000 | 4/26/2024 5:23 PM | 84 | 0.06 | 0.00 | 0.05 | -0.39 | -86.67% | 47 | 101 | 10.25% |
| AFL240426C00085000 | 4/26/2024 6:45 PM | 85 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 66 | 780 | 24.22% |
| AFL240426C00086000 | 4/26/2024 7:26 PM | 86 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 43 | 36.33% |
| AFL240426C00087000 | 4/11/2024 5:35 PM | 87 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 147 | 62.11% |
| AFL240426C00088000 | 4/11/2024 3:49 PM | 88 | 0.12 | 0.00 | 0.30 | 0.00 | 0.00% | 2 | 152 | 74.61% |
| AFL240426C00089000 | 4/23/2024 7:46 PM | 89 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 7 | 112.31% |
| AFL240426C00090000 | 4/8/2024 5:02 PM | 90 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 6 | 125.39% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL240426P00071000 | 4/15/2024 5:30 PM | 71 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | - | 11 | 164.84% |
| AFL240426P00073000 | 4/16/2024 2:12 PM | 73 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 200.00% |
| AFL240426P00074000 | 3/18/2024 4:59 PM | 74 | 0.08 | 0.05 | 0.15 | 0.00 | 0.00% | 1 | 1 | 136.72% |
| AFL240426P00076000 | 4/19/2024 1:57 PM | 76 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1,324 | 154.49% |
| AFL240426P00077000 | 4/18/2024 7:08 PM | 77 | 0.12 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 268 | 139.06% |
| AFL240426P00078000 | 4/19/2024 7:17 PM | 78 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 223 | 123.44% |
| AFL240426P00079000 | 4/22/2024 1:40 PM | 79 | 0.07 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 52 | 94.53% |
| AFL240426P00080000 | 4/22/2024 3:29 PM | 80 | 0.09 | 0.00 | 0.50 | 0.00 | 0.00% | 3 | 257 | 79.49% |
| AFL240426P00081000 | 4/26/2024 4:54 PM | 81 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 68 | 63.87% |
| AFL240426P00082000 | 4/26/2024 5:09 PM | 82 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 5 | 84 | 27.74% |
| AFL240426P00083000 | 4/26/2024 5:05 PM | 83 | 0.03 | 0.00 | 0.05 | -0.27 | -90.00% | 2 | 92 | 14.06% |
| AFL240426P00084000 | 4/23/2024 6:45 PM | 84 | 0.45 | 0.20 | 0.35 | -0.35 | -43.75% | 5 | 50 | 0.00% |
| AFL240426P00085000 | 4/11/2024 2:14 PM | 85 | 4.67 | 1.05 | 1.45 | 0.00 | 0.00% | 1 | 15 | 26.76% |
| AFL240426P00087000 | 3/28/2024 2:53 PM | 87 | 1.70 | 1.35 | 3.40 | 0.00 | 0.00% | 2 | 1 | 39.84% |
Related Tickers
UNM Unum Group
50.71
-1.27%
PRU Prudential Financial, Inc.
110.53
-0.59%
MET MetLife, Inc.
70.46
-2.01%
LNC Lincoln National Corporation
27.73
-0.82%
MFC Manulife Financial Corporation
23.49
+0.49%
JXN Jackson Financial Inc.
69.54
-0.06%
BHF Brighthouse Financial, Inc.
48.76
-0.55%
CNO CNO Financial Group, Inc.
26.38
-0.26%
PRI Primerica, Inc.
212.93
-2.59%
GL Globe Life Inc.
75.56
+0.03%