Singapore markets close in 6 hours 6 minutes
Straits Times Index
3,201.15 -25.95 (-0.80%) Nikkei
26,619.53 -534.30 (-1.97%) Hang Seng
17,999.27 +66.00 (+0.37%) FTSE 100
7,018.60 -140.92 (-1.97%) BTC-USD
18,867.65 -91.38 (-0.48%) CMC Crypto 200
433.24 -11.30 (-2.54%)
Aflac Incorporated (AFL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL220930C00056000 | 2022-09-23 3:05PM EDT | 56.00 | 2.00 | 2.05 | 2.35 | +2.00 | - | 8 | 0 | 47.36% |
| AFL220930C00057000 | 2022-09-23 3:44PM EDT | 57.00 | 1.45 | 1.30 | 1.55 | -3.05 | -67.78% | 157 | 5 | 41.41% |
| AFL220930C00058000 | 2022-09-23 3:48PM EDT | 58.00 | 0.80 | 0.75 | 0.95 | -1.35 | -62.79% | 231 | 10 | 38.92% |
| AFL220930C00059000 | 2022-09-23 1:57PM EDT | 59.00 | 0.30 | 0.35 | 0.60 | -0.65 | -68.42% | 58 | 7 | 40.38% |
| AFL220930C00060000 | 2022-09-22 3:34PM EDT | 60.00 | 0.45 | 0.15 | 0.35 | 0.00 | - | 22 | 46 | 41.02% |
| AFL220930C00061000 | 2022-09-23 9:39AM EDT | 61.00 | 0.10 | 0.00 | 0.20 | -0.20 | -66.67% | 1 | 129 | 41.99% |
| AFL220930C00062000 | 2022-09-23 1:00PM EDT | 62.00 | 0.12 | 0.00 | 0.50 | -0.04 | -25.00% | 1 | 25 | 53.81% |
| AFL220930C00063000 | 2022-09-22 11:46AM EDT | 63.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 143 | 161.23% |
| AFL220930C00064000 | 2022-09-13 9:58AM EDT | 64.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 172.46% |
| AFL220930C00065000 | 2022-09-12 10:44AM EDT | 65.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 51 | 183.11% |
| AFL220930C00066000 | 2022-09-22 10:06AM EDT | 66.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 102 | 109 | 193.36% |
| AFL220930C00075000 | 2022-09-13 10:04AM EDT | 75.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 271.14% |
| AFL220930C00080000 | 2022-09-22 3:44PM EDT | 80.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 165 | 115.63% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL220930P00040000 | 2022-09-22 3:44PM EDT | 40.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 3 | 158 | 164.84% |
| AFL220930P00045000 | 2022-09-15 11:36AM EDT | 45.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 123.44% |
| AFL220930P00050000 | 2022-09-15 11:36AM EDT | 50.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 28 | 71.09% |
| AFL220930P00051000 | 2022-08-26 3:20PM EDT | 51.00 | 0.19 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 63.28% |
| AFL220930P00052000 | 2022-09-23 10:29AM EDT | 52.00 | 0.06 | 0.00 | 0.10 | +0.06 | - | 1 | 0 | 50.78% |
| AFL220930P00053000 | 2022-08-24 2:58PM EDT | 53.00 | 0.18 | 0.00 | 3.70 | 0.00 | - | - | 2 | 146.09% |
| AFL220930P00055000 | 2022-09-23 10:29AM EDT | 55.00 | 0.23 | 0.15 | 0.35 | +0.11 | +91.67% | 7 | 11 | 49.12% |
| AFL220930P00056000 | 2022-09-22 11:11AM EDT | 56.00 | 0.21 | 0.30 | 0.50 | +0.21 | - | - | 1 | 44.63% |
| AFL220930P00057000 | 2022-09-23 3:41PM EDT | 57.00 | 0.70 | 0.50 | 0.75 | +0.40 | +133.33% | 136 | 4 | 41.07% |
| AFL220930P00058000 | 2022-09-23 3:50PM EDT | 58.00 | 1.15 | 0.90 | 1.25 | +0.45 | +64.29% | 115 | 38 | 42.24% |
| AFL220930P00059000 | 2022-09-23 10:36AM EDT | 59.00 | 1.70 | 1.45 | 1.75 | +0.80 | +88.89% | 1 | 54 | 37.94% |
| AFL220930P00060000 | 2022-09-23 10:29AM EDT | 60.00 | 2.50 | 2.30 | 2.60 | +1.85 | +284.62% | 1 | 119 | 42.97% |
| AFL220930P00061000 | 2022-09-16 10:10AM EDT | 61.00 | 2.20 | 3.00 | 3.50 | 0.00 | - | 1 | 11 | 47.56% |
| AFL220930P00062000 | 2022-09-16 2:59PM EDT | 62.00 | 3.02 | 3.90 | 4.40 | 0.00 | - | 1 | 33 | 49.61% |
| AFL220930P00064000 | 2022-09-13 11:52AM EDT | 64.00 | 2.85 | 5.90 | 7.10 | 0.00 | - | 1 | 1 | 72.66% |
| AFL220930P00065000 | 2022-09-23 3:52PM EDT | 65.00 | 7.48 | 6.90 | 7.70 | +3.72 | +98.94% | 1 | 3 | 60.94% |
© 2022 Yahoo. All rights reserved.
