Singapore markets open in 1 hour 3 minutes
Straits Times Index
3,292.93 -3.96 (-0.12%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
64,067.59 +240.95 (+0.38%) CMC Crypto 200
1,334.08 +57.10 (+4.47%)
Aflac Incorporated (AFL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL240524C00079000 | 2024-04-18 2:14PM EDT | 79.00 | 3.50 | 2.80 | 5.90 | 0.00 | - | 3 | 3 | 44.75% |
| AFL240524C00080000 | 2024-04-15 10:45AM EDT | 80.00 | 3.00 | 2.60 | 3.90 | 0.00 | - | 1 | 2 | 24.59% |
| AFL240524C00081000 | 2024-04-23 9:39AM EDT | 81.00 | 4.41 | 2.65 | 4.70 | 0.00 | - | 8 | 129 | 45.46% |
| AFL240524C00082000 | 2024-05-03 12:00PM EDT | 82.00 | 1.62 | 1.80 | 2.15 | -0.18 | -10.00% | 20 | 5 | 18.99% |
| AFL240524C00083000 | 2024-05-01 3:33PM EDT | 83.00 | 3.10 | 1.30 | 1.60 | 0.00 | - | 95 | 58 | 19.24% |
| AFL240524C00084000 | 2024-04-30 11:06AM EDT | 84.00 | 2.15 | 0.70 | 2.95 | 0.00 | - | 9 | 15 | 42.68% |
| AFL240524C00085000 | 2024-05-02 1:51PM EDT | 85.00 | 0.73 | 0.00 | 0.70 | +0.73 | - | - | 2 | 18.07% |
| AFL240524C00086000 | 2024-04-26 10:48AM EDT | 86.00 | 1.08 | 0.15 | 0.35 | 0.00 | - | 10 | 11 | 16.36% |
| AFL240524C00087000 | 2024-05-02 11:55AM EDT | 87.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 6 | 73 | 17.63% |
| AFL240524C00088000 | 2024-05-03 9:44AM EDT | 88.00 | 0.10 | 0.00 | 0.15 | -0.57 | -85.07% | 1 | 2 | 17.87% |
| AFL240524C00089000 | 2024-05-03 11:08AM EDT | 89.00 | 0.05 | 0.00 | 0.25 | -0.34 | -87.18% | 1 | 22 | 23.39% |
| AFL240524C00090000 | 2024-04-12 12:55PM EDT | 90.00 | 0.16 | 0.00 | 1.35 | 0.00 | - | 25 | 25 | 47.31% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL240524P00075000 | 2024-05-01 3:15PM EDT | 75.00 | 0.12 | 0.00 | 0.70 | 0.00 | - | 3 | 6 | 44.78% |
| AFL240524P00076000 | 2024-04-30 10:43AM EDT | 76.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 12 | 3 | 53.22% |
| AFL240524P00078000 | 2024-05-02 9:50AM EDT | 78.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 10 | 12 | 33.94% |
| AFL240524P00079000 | 2024-05-02 10:41AM EDT | 79.00 | 0.53 | 0.15 | 0.30 | 0.00 | - | 3 | 13 | 21.05% |
| AFL240524P00080000 | 2024-05-03 10:35AM EDT | 80.00 | 0.55 | 0.25 | 0.70 | -0.28 | -33.73% | 10 | 8 | 24.76% |
| AFL240524P00081000 | 2024-05-01 3:24PM EDT | 81.00 | 0.55 | 0.45 | 0.70 | 0.00 | - | 106 | 104 | 20.39% |
| AFL240524P00082000 | 2024-05-03 9:55AM EDT | 82.00 | 1.09 | 0.75 | 1.05 | +1.09 | - | 1 | 10 | 20.51% |
| AFL240524P00083000 | 2024-05-02 9:36AM EDT | 83.00 | 2.65 | 1.15 | 3.40 | 0.00 | - | 9 | 6 | 45.17% |
| AFL240524P00086000 | 2024-04-24 2:15PM EDT | 86.00 | 3.26 | 3.10 | 3.60 | 0.00 | - | - | 1 | 23.88% |
© 2024 Yahoo. All rights reserved.