Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
64,114.11 -402.51 (-0.62%) CMC Crypto 200
1,332.10 -64.43 (-4.62%)
Aflac Incorporated (AFL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:39PM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL240426C00075000 | 2024-04-25 2:51PM EDT | 75.00 | 8.70 | 7.00 | 8.90 | 0.00 | - | 1 | 3 | 139.45% |
| AFL240426C00080000 | 2024-04-25 10:29AM EDT | 80.00 | 3.53 | 3.70 | 3.90 | 0.00 | - | 1 | 211 | 56.64% |
| AFL240426C00081000 | 2024-04-26 1:16PM EDT | 81.00 | 2.70 | 2.60 | 2.85 | +1.81 | +203.37% | 1 | 103 | 51.17% |
| AFL240426C00082000 | 2024-04-26 1:31PM EDT | 82.00 | 1.73 | 1.65 | 1.85 | -0.25 | -12.63% | 2 | 30 | 37.11% |
| AFL240426C00083000 | 2024-04-26 12:49PM EDT | 83.00 | 0.77 | 0.35 | 0.85 | -0.53 | -40.77% | 13 | 161 | 21.49% |
| AFL240426C00084000 | 2024-04-26 1:23PM EDT | 84.00 | 0.06 | 0.00 | 0.10 | -0.39 | -86.67% | 47 | 101 | 11.72% |
| AFL240426C00085000 | 2024-04-26 12:52PM EDT | 85.00 | 0.07 | 0.00 | 0.10 | +0.02 | +40.00% | 61 | 780 | 28.13% |
| AFL240426C00086000 | 2024-04-24 3:23PM EDT | 86.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 43 | 34.96% |
| AFL240426C00087000 | 2024-04-11 1:35PM EDT | 87.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 147 | 71.09% |
| AFL240426C00088000 | 2024-04-11 11:49AM EDT | 88.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 2 | 152 | 84.57% |
| AFL240426C00089000 | 2024-04-23 3:46PM EDT | 89.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 7 | 110.55% |
| AFL240426C00090000 | 2024-04-08 1:02PM EDT | 90.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 123.83% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL240426P00071000 | 2024-04-15 1:30PM EDT | 71.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 11 | 166.41% |
| AFL240426P00073000 | 2024-04-16 10:12AM EDT | 73.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 201.56% |
| AFL240426P00074000 | 2024-03-18 12:59PM EDT | 74.00 | 0.08 | 0.05 | 0.15 | 0.00 | - | 1 | 1 | 137.50% |
| AFL240426P00076000 | 2024-04-19 9:57AM EDT | 76.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1,324 | 156.05% |
| AFL240426P00077000 | 2024-04-18 3:08PM EDT | 77.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 268 | 140.63% |
| AFL240426P00078000 | 2024-04-19 3:17PM EDT | 78.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 223 | 125.00% |
| AFL240426P00079000 | 2024-04-22 9:40AM EDT | 79.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 2 | 52 | 96.09% |
| AFL240426P00080000 | 2024-04-22 11:29AM EDT | 80.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 3 | 257 | 81.05% |
| AFL240426P00081000 | 2024-04-26 12:54PM EDT | 81.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 68 | 65.63% |
| AFL240426P00082000 | 2024-04-26 1:09PM EDT | 82.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 5 | 84 | 29.30% |
| AFL240426P00083000 | 2024-04-26 1:05PM EDT | 83.00 | 0.03 | 0.00 | 0.05 | -0.27 | -90.00% | 2 | 92 | 15.82% |
| AFL240426P00084000 | 2024-04-23 2:45PM EDT | 84.00 | 0.45 | 0.20 | 0.35 | -0.35 | -43.75% | 5 | 50 | 10.74% |
| AFL240426P00085000 | 2024-04-11 10:14AM EDT | 85.00 | 4.67 | 1.15 | 1.45 | 0.00 | - | 1 | 15 | 35.35% |
| AFL240426P00087000 | 2024-03-28 10:53AM EDT | 87.00 | 1.70 | 3.10 | 3.40 | 0.00 | - | 2 | 1 | 58.79% |
© 2024 Yahoo. All rights reserved.