Singapore markets close in 6 hours 6 minutes

Aflac Incorporated (AFL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
57.79-0.88 (-1.50%)
At close: 04:00PM EDT
58.07 +0.28 (+0.48%)
After hours: 07:39PM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AFL220930C000560002022-09-23 3:05PM EDT56.002.002.052.35+2.00-8047.36%
AFL220930C000570002022-09-23 3:44PM EDT57.001.451.301.55-3.05-67.78%157541.41%
AFL220930C000580002022-09-23 3:48PM EDT58.000.800.750.95-1.35-62.79%2311038.92%
AFL220930C000590002022-09-23 1:57PM EDT59.000.300.350.60-0.65-68.42%58740.38%
AFL220930C000600002022-09-22 3:34PM EDT60.000.450.150.350.00-224641.02%
AFL220930C000610002022-09-23 9:39AM EDT61.000.100.000.20-0.20-66.67%112941.99%
AFL220930C000620002022-09-23 1:00PM EDT62.000.120.000.50-0.04-25.00%12553.81%
AFL220930C000630002022-09-22 11:46AM EDT63.000.100.004.800.00-1143161.23%
AFL220930C000640002022-09-13 9:58AM EDT64.000.400.004.800.00-16172.46%
AFL220930C000650002022-09-12 10:44AM EDT65.000.350.004.800.00-151183.11%
AFL220930C000660002022-09-22 10:06AM EDT66.000.050.004.800.00-102109193.36%
AFL220930C000750002022-09-13 10:04AM EDT75.000.050.004.800.00-12271.14%
AFL220930C000800002022-09-22 3:44PM EDT80.000.010.000.050.00-5165115.63%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AFL220930P000400002022-09-22 3:44PM EDT40.000.010.000.200.00-3158164.84%
AFL220930P000450002022-09-15 11:36AM EDT45.000.060.000.250.00-12123.44%
AFL220930P000500002022-09-15 11:36AM EDT50.000.150.000.150.00-12871.09%
AFL220930P000510002022-08-26 3:20PM EDT51.000.190.000.150.00-1163.28%
AFL220930P000520002022-09-23 10:29AM EDT52.000.060.000.10+0.06-1050.78%
AFL220930P000530002022-08-24 2:58PM EDT53.000.180.003.700.00--2146.09%
AFL220930P000550002022-09-23 10:29AM EDT55.000.230.150.35+0.11+91.67%71149.12%
AFL220930P000560002022-09-22 11:11AM EDT56.000.210.300.50+0.21--144.63%
AFL220930P000570002022-09-23 3:41PM EDT57.000.700.500.75+0.40+133.33%136441.07%
AFL220930P000580002022-09-23 3:50PM EDT58.001.150.901.25+0.45+64.29%1153842.24%
AFL220930P000590002022-09-23 10:36AM EDT59.001.701.451.75+0.80+88.89%15437.94%
AFL220930P000600002022-09-23 10:29AM EDT60.002.502.302.60+1.85+284.62%111942.97%
AFL220930P000610002022-09-16 10:10AM EDT61.002.203.003.500.00-11147.56%
AFL220930P000620002022-09-16 2:59PM EDT62.003.023.904.400.00-13349.61%
AFL220930P000640002022-09-13 11:52AM EDT64.002.855.907.100.00-1172.66%
AFL220930P000650002022-09-23 3:52PM EDT65.007.486.907.70+3.72+98.94%1360.94%