Singapore markets open in 5 hours 11 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,058.73 +40.34 (+0.80%) Dow
38,172.06 +268.77 (+0.71%) Nasdaq
15,825.02 +219.54 (+1.41%) Bitcoin USD
59,328.91 +1,915.08 (+3.34%) CMC Crypto 200
1,274.16 +3.42 (+0.27%)
Aflac Incorporated (AFL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:49PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL240517C00050000 | 2024-01-16 12:04PM EDT | 50.00 | 32.94 | 27.90 | 31.90 | 0.00 | - | 1 | 1 | 0.00% |
| AFL240517C00055000 | 2023-10-26 3:43PM EDT | 55.00 | 24.00 | 28.30 | 29.90 | 0.00 | - | - | 0 | 144.14% |
| AFL240517C00060000 | 2023-12-04 4:29PM EDT | 60.00 | 23.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AFL240517C00065000 | 2023-12-28 2:49PM EDT | 65.00 | 18.60 | 18.50 | 23.30 | 0.00 | - | 1 | 2 | 127.30% |
| AFL240517C00067500 | 2024-02-01 4:17PM EDT | 67.50 | 9.55 | 11.90 | 15.90 | 0.00 | - | 2 | 11 | 0.00% |
| AFL240517C00070000 | 2024-04-30 1:41PM EDT | 70.00 | 13.94 | 14.30 | 15.70 | 0.00 | - | 1 | 38 | 78.56% |
| AFL240517C00072500 | 2024-05-02 9:35AM EDT | 72.50 | 7.60 | 11.60 | 12.30 | -1.20 | -13.64% | 1 | 28 | 62.01% |
| AFL240517C00075000 | 2024-04-19 3:46PM EDT | 75.00 | 8.80 | 9.60 | 9.80 | 0.00 | - | 7 | 391 | 51.66% |
| AFL240517C00077500 | 2024-05-01 2:40PM EDT | 77.50 | 7.80 | 7.20 | 7.40 | 0.00 | - | 1 | 600 | 43.51% |
| AFL240517C00080000 | 2024-05-02 10:45AM EDT | 80.00 | 2.55 | 4.70 | 4.90 | -2.10 | -45.16% | 21 | 987 | 32.37% |
| AFL240517C00082000 | 2024-05-02 10:08AM EDT | 82.00 | 1.40 | 2.90 | 3.10 | -1.60 | -53.33% | 166 | 48 | 26.12% |
| AFL240517C00082500 | 2024-05-02 2:17PM EDT | 82.50 | 2.35 | 2.55 | 2.65 | -0.40 | -14.55% | 6 | 2,316 | 24.22% |
| AFL240517C00083000 | 2024-05-01 3:14PM EDT | 83.00 | 3.15 | 2.10 | 2.30 | 0.00 | - | 4 | 65 | 23.63% |
| AFL240517C00084000 | 2024-05-02 10:35AM EDT | 84.00 | 0.50 | 1.50 | 1.60 | -1.55 | -75.61% | 6 | 308 | 21.56% |
| AFL240517C00085000 | 2024-05-02 12:28PM EDT | 85.00 | 0.50 | 0.95 | 1.10 | -1.45 | -74.36% | 46 | 2,203 | 20.92% |
| AFL240517C00086000 | 2024-05-02 1:56PM EDT | 86.00 | 0.33 | 0.55 | 0.70 | -0.92 | -73.60% | 3 | 565 | 20.17% |
| AFL240517C00087000 | 2024-05-02 3:04PM EDT | 87.00 | 0.32 | 0.25 | 0.35 | -0.79 | -71.17% | 2 | 1,772 | 18.26% |
| AFL240517C00087500 | 2024-05-02 10:37AM EDT | 87.50 | 0.10 | 0.20 | 0.30 | -0.70 | -87.50% | 17 | 2,034 | 19.04% |
| AFL240517C00090000 | 2024-05-01 3:28PM EDT | 90.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 6 | 1,548 | 20.70% |
| AFL240517C00092500 | 2024-04-11 1:13PM EDT | 92.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 73 | 46.34% |
| AFL240517C00093000 | 2024-04-22 10:02AM EDT | 93.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 4 | 48.00% |
| AFL240517C00095000 | 2024-05-02 9:30AM EDT | 95.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 398 | 38.09% |
| AFL240517C00100000 | 2023-12-21 10:30AM EDT | 100.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 3 | 12 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL240517P00040000 | 2024-04-02 11:17AM EDT | 40.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 15 | 201.37% |
| AFL240517P00045000 | 2024-02-26 3:21PM EDT | 45.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 173.05% |
| AFL240517P00055000 | 2024-02-20 10:30AM EDT | 55.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 124.22% |
| AFL240517P00060000 | 2024-04-02 12:24PM EDT | 60.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 6 | 8 | 102.64% |
| AFL240517P00065000 | 2024-04-19 3:15PM EDT | 65.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 82.42% |
| AFL240517P00067500 | 2024-04-22 9:30AM EDT | 67.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 28 | 72.66% |
| AFL240517P00070000 | 2024-05-02 2:36PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 102 | 42.77% |
| AFL240517P00072000 | 2024-04-22 12:36PM EDT | 72.00 | 0.16 | 0.00 | 1.00 | 0.00 | - | - | 1 | 59.96% |
| AFL240517P00072500 | 2024-04-17 2:38PM EDT | 72.50 | 0.40 | 0.05 | 0.20 | 0.00 | - | 1 | 207 | 46.19% |
| AFL240517P00075000 | 2024-05-02 9:35AM EDT | 75.00 | 0.12 | 0.05 | 0.65 | -0.58 | -82.86% | 2 | 423 | 52.20% |
| AFL240517P00077500 | 2024-05-02 2:34PM EDT | 77.50 | 0.08 | 0.00 | 0.15 | -0.22 | -73.33% | 6 | 666 | 27.15% |
| AFL240517P00078000 | 2024-05-01 2:54PM EDT | 78.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 2 | 8 | 25.49% |
| AFL240517P00080000 | 2024-05-02 2:55PM EDT | 80.00 | 0.15 | 0.10 | 0.20 | -0.15 | -50.00% | 29 | 775 | 20.36% |
| AFL240517P00081000 | 2024-05-02 3:28PM EDT | 81.00 | 0.20 | 0.15 | 0.25 | -0.21 | -25.93% | 211 | 6 | 18.02% |
| AFL240517P00082000 | 2024-05-02 10:00AM EDT | 82.00 | 1.35 | 0.30 | 0.40 | +0.70 | +107.69% | 4 | 755 | 17.04% |
| AFL240517P00082500 | 2024-05-02 2:34PM EDT | 82.50 | 0.53 | 0.40 | 0.50 | -0.22 | -29.33% | 10 | 1,267 | 16.48% |
| AFL240517P00084000 | 2024-05-01 3:59PM EDT | 84.00 | 2.53 | 0.85 | 1.00 | +1.03 | +68.67% | 1 | 77 | 15.43% |
| AFL240517P00085000 | 2024-05-02 2:44PM EDT | 85.00 | 1.48 | 1.35 | 1.45 | -0.22 | -12.94% | 21 | 1,999 | 13.87% |
| AFL240517P00086000 | 2024-05-01 2:39PM EDT | 86.00 | 2.30 | 1.90 | 2.15 | 0.00 | - | 85 | 175 | 13.70% |
| AFL240517P00087500 | 2024-05-02 10:20AM EDT | 87.50 | 5.30 | 3.00 | 3.30 | +1.40 | +35.90% | 1 | 696 | 0.00% |
| AFL240517P00090000 | 2024-05-01 1:59PM EDT | 90.00 | 6.25 | 5.40 | 5.60 | 0.00 | - | 5 | 108 | 0.00% |
| AFL240517P00092500 | 2024-01-25 11:14AM EDT | 92.50 | 8.00 | 10.20 | 14.10 | 0.00 | - | 3 | 3 | 98.32% |
© 2024 Yahoo. All rights reserved.