Singapore markets open in 5 hours 33 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,070.24 +51.85 (+1.03%) Dow
38,254.96 +351.67 (+0.93%) Nasdaq
15,859.59 +254.11 (+1.63%) Bitcoin USD
59,187.93 +938.30 (+1.61%) CMC Crypto 200
1,277.07 +6.33 (+0.50%)
Aflac Incorporated (AFL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:27PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL240621C00040000 | 2024-01-17 3:55PM EDT | 40.00 | 43.40 | 37.10 | 41.80 | 0.00 | - | 8 | 2 | 0.00% |
| AFL240621C00047500 | 2023-11-13 4:31PM EDT | 47.50 | 34.69 | 36.10 | 38.20 | 0.00 | - | 4 | 4 | 72.27% |
| AFL240621C00050000 | 2023-12-26 11:58AM EDT | 50.00 | 32.20 | 33.20 | 38.00 | 0.00 | - | 5 | 66 | 104.83% |
| AFL240621C00055000 | 2024-04-24 3:17PM EDT | 55.00 | 29.00 | 27.80 | 30.90 | 0.00 | - | 1 | 70 | 95.73% |
| AFL240621C00057500 | 2023-09-29 11:40AM EDT | 57.50 | 21.54 | 20.70 | 21.30 | 0.00 | - | 3 | 81 | 0.00% |
| AFL240621C00060000 | 2024-04-03 10:14AM EDT | 60.00 | 25.92 | 24.50 | 24.80 | 0.00 | - | 5 | 55 | 53.47% |
| AFL240621C00062500 | 2024-01-18 4:18PM EDT | 62.50 | 21.66 | 15.20 | 19.10 | 0.00 | - | 1 | 35 | 0.00% |
| AFL240621C00065000 | 2024-04-24 3:18PM EDT | 65.00 | 20.30 | 19.60 | 19.90 | 0.00 | - | 2 | 100 | 46.00% |
| AFL240621C00067500 | 2024-02-02 3:00PM EDT | 67.50 | 10.70 | 12.20 | 15.00 | 0.00 | - | 7 | 150 | 0.00% |
| AFL240621C00070000 | 2024-03-28 3:54PM EDT | 70.00 | 16.65 | 12.50 | 15.90 | 0.00 | - | 2 | 184 | 52.54% |
| AFL240621C00072500 | 2024-04-11 11:47AM EDT | 72.50 | 9.30 | 11.40 | 12.40 | 0.00 | - | 2 | 109 | 30.13% |
| AFL240621C00075000 | 2024-05-02 2:39PM EDT | 75.00 | 9.60 | 9.70 | 10.50 | -0.60 | -5.88% | 1 | 398 | 34.16% |
| AFL240621C00077500 | 2024-05-02 9:46AM EDT | 77.50 | 4.39 | 7.30 | 8.00 | -3.51 | -44.43% | 25 | 210 | 27.86% |
| AFL240621C00080000 | 2024-05-02 12:01PM EDT | 80.00 | 3.60 | 5.20 | 5.40 | -1.80 | -33.33% | 14 | 754 | 20.31% |
| AFL240621C00082500 | 2024-05-02 2:59PM EDT | 82.50 | 3.40 | 3.30 | 3.50 | -0.65 | -16.88% | 45 | 422 | 18.73% |
| AFL240621C00085000 | 2024-05-02 1:30PM EDT | 85.00 | 1.45 | 1.85 | 1.95 | -1.10 | -43.14% | 66 | 885 | 17.14% |
| AFL240621C00087500 | 2024-05-02 12:52PM EDT | 87.50 | 0.60 | 0.85 | 0.95 | -0.63 | -51.22% | 15 | 1,409 | 16.41% |
| AFL240621C00090000 | 2024-05-01 3:43PM EDT | 90.00 | 0.05 | 0.25 | 0.40 | -0.50 | -90.91% | 1 | 1,053 | 16.02% |
| AFL240621C00092500 | 2024-05-01 11:16AM EDT | 92.50 | 0.26 | 0.05 | 0.15 | 0.00 | - | 15 | 440 | 15.92% |
| AFL240621C00095000 | 2024-04-04 11:17AM EDT | 95.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | 1 | 142 | 29.66% |
| AFL240621C00100000 | 2023-10-17 11:20AM EDT | 100.00 | 0.45 | 0.25 | 0.35 | 0.00 | - | 1 | 2 | 31.01% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL240621P00032500 | 2024-03-07 3:32PM EDT | 32.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 3 | 141.31% |
| AFL240621P00035000 | 2024-02-21 2:00PM EDT | 35.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 50 | 131.25% |
| AFL240621P00037500 | 2023-03-21 11:24AM EDT | 37.50 | 1.25 | 0.00 | 3.30 | 0.00 | - | 3 | 8 | 170.17% |
| AFL240621P00040000 | 2024-01-29 12:30PM EDT | 40.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | - | 5 | 88.09% |
| AFL240621P00045000 | 2024-01-29 12:28PM EDT | 45.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 64 | 75.39% |
| AFL240621P00047500 | 2023-11-01 11:20AM EDT | 47.50 | 0.25 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 74.61% |
| AFL240621P00050000 | 2024-02-12 3:34PM EDT | 50.00 | 0.10 | 0.00 | 1.55 | 0.00 | - | 31 | 36 | 97.27% |
| AFL240621P00055000 | 2024-03-12 1:29PM EDT | 55.00 | 0.05 | 0.05 | 1.30 | 0.00 | - | 1 | 110 | 79.79% |
| AFL240621P00057500 | 2023-10-17 9:59AM EDT | 57.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| AFL240621P00060000 | 2024-04-17 1:54PM EDT | 60.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 121 | 58.11% |
| AFL240621P00062500 | 2024-05-02 9:57AM EDT | 62.50 | 0.10 | 0.00 | 0.15 | -0.04 | -28.57% | 1 | 245 | 43.75% |
| AFL240621P00065000 | 2024-04-12 9:51AM EDT | 65.00 | 0.29 | 0.00 | 0.20 | 0.00 | - | 1 | 135 | 41.02% |
| AFL240621P00067500 | 2024-04-26 2:36PM EDT | 67.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 225 | 49.41% |
| AFL240621P00070000 | 2024-05-02 11:47AM EDT | 70.00 | 0.15 | 0.10 | 0.20 | -0.11 | -42.31% | 2 | 918 | 31.25% |
| AFL240621P00072500 | 2024-04-30 1:44PM EDT | 72.50 | 0.30 | 0.10 | 0.20 | 0.00 | - | 1 | 1,317 | 26.47% |
| AFL240621P00075000 | 2024-05-02 2:04PM EDT | 75.00 | 0.25 | 0.15 | 0.25 | -0.10 | -28.57% | 21 | 620 | 22.90% |
| AFL240621P00077500 | 2024-05-02 10:02AM EDT | 77.50 | 0.70 | 0.35 | 0.40 | -0.05 | -6.67% | 4 | 584 | 20.56% |
| AFL240621P00080000 | 2024-05-02 10:02AM EDT | 80.00 | 1.15 | 0.65 | 0.75 | +0.32 | +38.55% | 4 | 653 | 19.24% |
| AFL240621P00082500 | 2024-05-02 2:27PM EDT | 82.50 | 1.50 | 1.25 | 1.35 | +0.05 | +3.45% | 22 | 619 | 17.88% |
| AFL240621P00085000 | 2024-05-02 1:48PM EDT | 85.00 | 3.00 | 2.25 | 2.40 | +0.65 | +27.66% | 7 | 216 | 17.15% |
| AFL240621P00087500 | 2024-05-01 2:59PM EDT | 87.50 | 3.73 | 3.80 | 4.00 | 0.00 | - | 3 | 166 | 17.31% |
| AFL240621P00090000 | 2024-04-05 2:36PM EDT | 90.00 | 5.60 | 5.80 | 6.10 | 0.00 | - | 34 | 64 | 19.07% |
| AFL240621P00092500 | 2024-04-08 10:25AM EDT | 92.50 | 7.70 | 8.10 | 8.50 | 0.00 | - | 2 | 10 | 22.61% |
| AFL240621P00095000 | 2024-02-01 10:57AM EDT | 95.00 | 18.20 | 12.50 | 16.40 | 0.00 | - | 3 | 0 | 61.35% |
© 2024 Yahoo. All rights reserved.