Singapore markets open in 5 hours 6 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,028.16 -7.53 (-0.15%) Dow
37,936.53 +120.61 (+0.32%) Nasdaq
15,649.99 -7.83 (-0.05%) Bitcoin USD
57,202.31 -2,409.10 (-4.04%) CMC Crypto 200
1,197.34 -141.72 (-10.59%)
Aflac Incorporated (AFL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:54PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL240510C00075000 | 2024-04-09 2:29PM EDT | 75.00 | 8.46 | 8.40 | 11.60 | 0.00 | - | 2 | 2 | 100.98% |
| AFL240510C00079000 | 2024-04-22 11:15AM EDT | 79.00 | 5.20 | 5.90 | 7.60 | 0.00 | - | - | 1 | 55.27% |
| AFL240510C00080000 | 2024-04-29 10:24AM EDT | 80.00 | 5.03 | 5.10 | 6.20 | 0.00 | - | 1 | 6 | 59.64% |
| AFL240510C00081000 | 2024-04-23 10:02AM EDT | 81.00 | 3.95 | 4.30 | 4.50 | 0.00 | - | 1 | 11 | 37.60% |
| AFL240510C00082000 | 2024-05-01 2:39PM EDT | 82.00 | 3.60 | 3.40 | 3.70 | +0.60 | +20.00% | 18 | 4 | 36.08% |
| AFL240510C00083000 | 2024-05-01 10:11AM EDT | 83.00 | 2.55 | 2.75 | 2.95 | +0.20 | +8.51% | 14 | 4 | 34.47% |
| AFL240510C00084000 | 2024-05-01 12:04PM EDT | 84.00 | 2.37 | 2.10 | 2.25 | +0.62 | +35.43% | 252 | 6 | 32.59% |
| AFL240510C00085000 | 2024-05-01 3:14PM EDT | 85.00 | 1.75 | 1.55 | 1.70 | +0.43 | +32.58% | 19 | 16 | 31.98% |
| AFL240510C00086000 | 2024-05-01 1:09PM EDT | 86.00 | 1.39 | 1.15 | 1.25 | +0.50 | +56.18% | 25 | 4 | 31.59% |
| AFL240510C00087000 | 2024-05-01 1:26PM EDT | 87.00 | 0.94 | 0.75 | 0.90 | +0.34 | +56.67% | 3 | 21 | 31.49% |
| AFL240510C00088000 | 2024-05-01 1:09PM EDT | 88.00 | 0.60 | 0.50 | 0.60 | +0.19 | +46.34% | 36 | 60 | 30.71% |
| AFL240510C00090000 | 2024-05-01 3:21PM EDT | 90.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 22 | 2 | 30.18% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL240510P00074000 | 2024-04-11 3:59PM EDT | 74.00 | 0.66 | 0.00 | 2.10 | 0.00 | - | - | 1 | 87.01% |
| AFL240510P00075000 | 2024-04-12 11:45AM EDT | 75.00 | 0.62 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 50.00% |
| AFL240510P00076000 | 2024-04-25 9:49AM EDT | 76.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 2 | 3 | 76.95% |
| AFL240510P00077000 | 2024-04-11 11:33AM EDT | 77.00 | 0.85 | 0.00 | 2.25 | 0.00 | - | 4 | 6 | 71.73% |
| AFL240510P00079000 | 2024-05-01 12:04PM EDT | 79.00 | 0.20 | 0.10 | 0.20 | -0.10 | -33.33% | 1 | 6 | 32.81% |
| AFL240510P00080000 | 2024-05-01 1:29PM EDT | 80.00 | 0.36 | 0.15 | 0.30 | 0.00 | - | 39 | 27 | 32.08% |
| AFL240510P00081000 | 2024-05-01 3:13PM EDT | 81.00 | 0.36 | 0.25 | 0.45 | -0.41 | -53.25% | 7 | 23 | 31.54% |
| AFL240510P00082000 | 2024-05-01 2:41PM EDT | 82.00 | 0.57 | 0.50 | 0.60 | -0.43 | -43.00% | 13 | 5 | 29.69% |
| AFL240510P00084000 | 2024-05-01 3:31PM EDT | 84.00 | 1.15 | 1.15 | 1.25 | -0.65 | -36.11% | 231 | 4 | 29.13% |
© 2024 Yahoo. All rights reserved.