Singapore markets open in 8 hours 45 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,035.05 +16.66 (+0.33%) Dow
38,038.54 +135.25 (+0.36%) Nasdaq
15,720.19 +114.71 (+0.74%) Bitcoin USD
59,073.86 +2,115.14 (+3.71%) CMC Crypto 200
1,276.12 +5.37 (+0.42%)
Aflac Incorporated (AFL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:15PM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL260116C00040000 | 2024-04-22 9:46AM EDT | 40.00 | 43.96 | 41.00 | 46.00 | 0.00 | - | 1 | 59 | 55.97% |
| AFL260116C00045000 | 2024-02-23 2:09PM EDT | 45.00 | 37.27 | 38.50 | 42.80 | 0.00 | - | 1 | 4 | 57.52% |
| AFL260116C00047500 | 2024-03-21 9:38AM EDT | 47.50 | 39.00 | 35.00 | 39.90 | 0.00 | - | - | 1 | 51.94% |
| AFL260116C00050000 | 2023-11-13 12:03PM EDT | 50.00 | 34.34 | 35.20 | 37.90 | 0.00 | - | - | 2 | 50.57% |
| AFL260116C00055000 | 2024-03-13 10:42AM EDT | 55.00 | 32.00 | 28.20 | 28.80 | 0.00 | - | 1 | 3 | 25.62% |
| AFL260116C00060000 | 2024-04-24 2:40PM EDT | 60.00 | 28.00 | 25.80 | 26.40 | 0.00 | - | 18 | 42 | 32.34% |
| AFL260116C00065000 | 2024-03-15 1:16PM EDT | 65.00 | 24.00 | 18.90 | 21.10 | 0.00 | - | 4 | 19 | 26.04% |
| AFL260116C00067500 | 2024-02-01 12:17PM EDT | 67.50 | 14.90 | 18.50 | 19.10 | 0.00 | - | 1 | 45 | 25.13% |
| AFL260116C00070000 | 2024-04-29 3:17PM EDT | 70.00 | 20.10 | 17.60 | 18.90 | 0.00 | - | 20 | 28 | 29.22% |
| AFL260116C00072500 | 2024-02-06 12:16PM EDT | 72.50 | 12.60 | 16.50 | 17.10 | 0.00 | - | 8 | 68 | 28.26% |
| AFL260116C00075000 | 2024-02-09 12:04PM EDT | 75.00 | 11.82 | 14.80 | 16.80 | 0.00 | - | 1 | 28 | 31.00% |
| AFL260116C00077500 | 2024-03-07 11:14AM EDT | 77.50 | 12.67 | 15.60 | 18.50 | 0.00 | - | 6 | 67 | 38.31% |
| AFL260116C00080000 | 2024-03-15 9:43AM EDT | 80.00 | 13.30 | 11.00 | 11.40 | 0.00 | - | 2 | 20 | 23.80% |
| AFL260116C00082500 | 2024-04-29 10:41AM EDT | 82.50 | 12.37 | 10.30 | 11.90 | 0.00 | - | 5 | 58 | 27.68% |
| AFL260116C00085000 | 2024-03-22 10:28AM EDT | 85.00 | 10.92 | 10.00 | 10.50 | 0.00 | - | 1 | 116 | 26.83% |
| AFL260116C00087500 | 2024-04-05 1:01PM EDT | 87.50 | 10.40 | 7.20 | 8.20 | 0.00 | - | 4 | 47 | 23.71% |
| AFL260116C00090000 | 2024-03-13 3:44PM EDT | 90.00 | 8.20 | 6.30 | 7.40 | 0.00 | - | 1 | 22 | 23.88% |
| AFL260116C00092500 | 2024-04-26 10:25AM EDT | 92.50 | 6.90 | 4.50 | 8.00 | 0.00 | - | 1 | 25 | 27.16% |
| AFL260116C00095000 | 2024-04-29 12:15PM EDT | 95.00 | 6.30 | 4.90 | 5.70 | 0.00 | - | 1 | 49 | 23.41% |
| AFL260116C00100000 | 2024-05-01 9:35AM EDT | 100.00 | 3.00 | 3.30 | 3.70 | -1.30 | -30.23% | 6 | 1,893 | 21.35% |
| AFL260116C00105000 | 2024-05-02 10:10AM EDT | 105.00 | 2.29 | 2.10 | 2.60 | -0.82 | -26.37% | 3 | 22 | 20.76% |
| AFL260116C00110000 | 2024-04-11 9:46AM EDT | 110.00 | 1.43 | 1.40 | 1.80 | 0.00 | - | 28 | 34 | 20.31% |
| AFL260116C00115000 | 2024-02-26 10:32AM EDT | 115.00 | 0.80 | 1.35 | 1.60 | 0.00 | - | 1 | 200 | 21.50% |
| AFL260116C00120000 | 2024-02-07 10:43AM EDT | 120.00 | 0.40 | 0.35 | 1.00 | 0.00 | - | - | 5 | 20.56% |
| AFL260116C00125000 | 2024-04-19 2:51PM EDT | 125.00 | 0.60 | 0.30 | 0.55 | 0.00 | - | 1 | 22 | 19.40% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL260116P00040000 | 2023-12-28 10:30AM EDT | 40.00 | 1.00 | 0.45 | 1.10 | 0.00 | - | 1 | 21 | 39.88% |
| AFL260116P00042500 | 2024-02-12 4:29PM EDT | 42.50 | 0.96 | 0.45 | 1.15 | 0.00 | - | 5 | 10 | 37.46% |
| AFL260116P00045000 | 2024-03-08 2:02PM EDT | 45.00 | 0.90 | 0.55 | 1.20 | 0.00 | - | 5 | 43 | 35.14% |
| AFL260116P00047500 | 2024-04-01 1:16PM EDT | 47.50 | 0.90 | 0.85 | 1.10 | 0.00 | - | 6 | 11 | 31.81% |
| AFL260116P00050000 | 2024-04-01 11:28AM EDT | 50.00 | 1.00 | 1.00 | 1.30 | 0.00 | - | 10 | 224 | 30.76% |
| AFL260116P00055000 | 2024-03-18 11:41AM EDT | 55.00 | 1.40 | 1.70 | 1.90 | 0.00 | - | 11 | 17 | 29.32% |
| AFL260116P00060000 | 2024-04-15 9:58AM EDT | 60.00 | 2.35 | 1.90 | 2.35 | 0.00 | - | 4 | 121 | 26.56% |
| AFL260116P00065000 | 2024-04-05 12:30PM EDT | 65.00 | 2.45 | 2.60 | 3.00 | 0.00 | - | 1 | 144 | 24.23% |
| AFL260116P00067500 | 2024-04-12 9:31AM EDT | 67.50 | 3.99 | 3.00 | 3.40 | 0.00 | - | 2 | 27 | 23.15% |
| AFL260116P00070000 | 2024-04-25 11:23AM EDT | 70.00 | 3.80 | 3.50 | 3.90 | 0.00 | - | 19 | 29 | 22.22% |
| AFL260116P00072500 | 2024-04-11 2:32PM EDT | 72.50 | 5.10 | 4.10 | 4.50 | 0.00 | - | 3 | 16 | 21.39% |
| AFL260116P00075000 | 2024-04-11 2:22PM EDT | 75.00 | 5.80 | 4.70 | 5.20 | 0.00 | - | 30 | 23 | 20.64% |
| AFL260116P00077500 | 2024-04-11 2:19PM EDT | 77.50 | 6.80 | 5.60 | 6.40 | 0.00 | - | 2 | 7 | 20.91% |
| AFL260116P00080000 | 2024-04-24 11:35AM EDT | 80.00 | 6.80 | 6.30 | 6.90 | +0.40 | +6.25% | 1 | 17 | 19.20% |
| AFL260116P00082500 | 2024-03-13 1:34PM EDT | 82.50 | 7.15 | 8.60 | 9.10 | 0.00 | - | 27 | 39 | 21.28% |
| AFL260116P00085000 | 2024-04-11 12:08PM EDT | 85.00 | 9.67 | 8.40 | 8.80 | 0.00 | - | 1 | 7 | 17.25% |
| AFL260116P00087500 | 2024-03-13 3:51PM EDT | 87.50 | 9.40 | 11.20 | 11.70 | 0.00 | - | 13 | 35 | 20.40% |
| AFL260116P00095000 | 2024-02-22 3:08PM EDT | 95.00 | 15.70 | 11.70 | 13.30 | 0.00 | - | 1 | 1 | 10.16% |
© 2024 Yahoo. All rights reserved.