Singapore markets open in 2 hours 18 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,187.70 +6.96 (+0.13%) Dow
38,884.26 +31.99 (+0.08%) Nasdaq
16,332.56 -16.69 (-0.10%) Bitcoin USD
63,046.72 -416.71 (-0.66%) CMC Crypto 200
1,303.85 -61.28 (-4.49%)
Aflac Incorporated (AFL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL240510C00085000 | 2024-05-07 3:34PM EDT | 2024-05-10 | 0.36 | 0.25 | 0.40 | +0.01 | +2.86% | 17 | 46 | 15.38% |
| AFL240517C00085000 | 2024-05-07 11:54AM EDT | 2024-05-17 | 0.85 | 0.60 | 0.75 | +0.05 | +6.25% | 77 | 2,226 | 15.33% |
| AFL240524C00085000 | 2024-05-06 3:06PM EDT | 2024-05-24 | 0.98 | 0.75 | 1.00 | 0.00 | - | 4 | 4 | 15.33% |
| AFL240531C00085000 | 2024-05-06 11:57AM EDT | 2024-05-31 | 1.05 | 0.85 | 1.15 | +0.01 | +0.96% | 1 | 7 | 14.72% |
| AFL240607C00085000 | 2024-05-06 3:27PM EDT | 2024-06-07 | 1.05 | 1.10 | 1.65 | 0.00 | - | 1 | 8 | 18.02% |
| AFL240621C00085000 | 2024-05-07 1:07PM EDT | 2024-06-21 | 1.85 | 1.55 | 1.65 | +0.05 | +2.78% | 2 | 881 | 15.03% |
| AFL240816C00085000 | 2024-05-07 2:30PM EDT | 2024-08-16 | 3.50 | 3.20 | 3.50 | +0.10 | +2.94% | 5 | 263 | 20.45% |
| AFL241115C00085000 | 2024-05-06 11:05AM EDT | 2024-11-15 | 5.55 | 3.90 | 5.50 | 0.00 | - | 2 | 45 | 23.01% |
| AFL250117C00085000 | 2024-05-07 3:55PM EDT | 2025-01-17 | 6.10 | 6.00 | 6.20 | -0.30 | -4.69% | 2 | 1,899 | 22.46% |
| AFL250620C00085000 | 2024-05-02 9:37AM EDT | 2025-06-20 | 6.50 | 8.00 | 8.40 | 0.00 | - | 5 | 153 | 23.91% |
| AFL251219C00085000 | 2024-04-11 10:16AM EDT | 2025-12-19 | 8.50 | 8.40 | 10.50 | 0.00 | - | 1 | 15 | 24.82% |
| AFL260116C00085000 | 2024-05-06 3:14PM EDT | 2026-01-16 | 10.40 | 8.70 | 10.70 | 0.00 | - | 6 | 122 | 24.71% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL240510P00085000 | 2024-05-06 11:05AM EDT | 2024-05-10 | 0.70 | 0.50 | 0.65 | 0.00 | - | 2 | 16 | 13.33% |
| AFL240517P00085000 | 2024-05-07 3:41PM EDT | 2024-05-17 | 0.80 | 0.80 | 0.95 | -0.27 | -25.23% | 175 | 1,967 | 13.28% |
| AFL240531P00085000 | 2024-05-07 2:36PM EDT | 2024-05-31 | 1.35 | 1.35 | 2.70 | -1.83 | -57.55% | 1 | 1 | 28.64% |
| AFL240621P00085000 | 2024-05-07 3:59PM EDT | 2024-06-21 | 1.85 | 1.85 | 1.95 | -0.15 | -7.50% | 4 | 216 | 14.87% |
| AFL240816P00085000 | 2024-05-07 3:42PM EDT | 2024-08-16 | 2.95 | 2.90 | 3.20 | -0.35 | -10.61% | 1 | 117 | 16.99% |
| AFL241115P00085000 | 2024-05-02 1:58PM EDT | 2024-11-15 | 5.20 | 4.10 | 4.50 | 0.00 | - | 1 | 9 | 17.65% |
| AFL250117P00085000 | 2024-04-04 2:36PM EDT | 2025-01-17 | 5.40 | 5.70 | 7.60 | 0.00 | - | 1 | 176 | 26.31% |
| AFL250620P00085000 | 2024-03-14 9:53AM EDT | 2025-06-20 | 7.10 | 8.80 | 9.30 | 0.00 | - | 1 | 1 | 25.57% |
| AFL251219P00085000 | 2024-04-22 10:49AM EDT | 2025-12-19 | 8.40 | 7.10 | 9.90 | 0.00 | - | 1 | 5 | 22.69% |
| AFL260116P00085000 | 2024-05-07 9:49AM EDT | 2026-01-16 | 6.60 | 7.20 | 7.70 | -0.81 | -10.93% | 1 | 12 | 17.15% |
© 2024 Yahoo. All rights reserved.