Log in
NYSE:AFL

AFLAC Options Chain and Prices

$37.62
+0.41 (+1.10 %)
(As of 09/17/2020 12:00 AM ET)
Add
Compare
Today's Range
$36.59
Now: $37.62
$37.64
50-Day Range
$35.06
MA: $36.79
$38.07
52-Week Range
$23.07
Now: $37.62
$55.07
Volume3.76 million shs
Average Volume4.07 million shs
Market Capitalization$26.82 billion
P/E Ratio9.41
Dividend Yield3.01%
Beta0.83

Options Chain

AFLAC (NYSE:AFL) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/18/2020$50.00$0.100Call0000
(+0)
3.032720.0433760
9/18/2020$47.50$0.125Call0000
(+0)
2.708620.0577540
9/18/2020$45.00$0.025Call000105
(+0)
1.65653
(+0.418302)
0.0215610
9/18/2020$44.00$0.100Call0000
(+0)
1.901650.0637490
9/18/2020$43.00$0.100Call0000
(+0)
1.683980.0704640
9/18/2020$42.50$0.100Call000291
(+0)
1.59369
(+0.391128)
0.0777430
9/18/2020$42.00$0.100Call0000
(+0)
1.454480.0794840
9/18/2020$41.50$0.100Call0000
(+0)
1.339840.0861970
9/18/2020$41.00$0.100Call0000
(+0)
1.210450.0923810
9/18/2020$40.50$0.125Call0001
(+0)
1.149910.1159550
9/18/2020$40.00$0.025Call0001472
(-2)
0.686236
(+0.131297)
0.0455310
9/18/2020$39.50$0.075Call000622
(+0)
0.738281
(+0.13125)
0.1070160
9/18/2020$39.00$0.050Call800356
(-5)
0.534265
(+0.073628)
0.1012932
9/18/2020$38.50$0.050Call00087
(+0)
0.3901
(+0.026142)
0.1309050
9/18/2020$38.00$0.100Call1091179
(+36)
0.309584
(-0.021429)
0.2702612
9/18/2020$37.50$0.350Call512918921
(-10)
0.364618
(+0.04637)
0.57025712
9/18/2020$37.00$0.750Call11311031718
(+10)
0.459135
(+0.130377)
0.7591485
9/18/2020$36.50$1.125Call12101187
(+1)
0.2905
(-0.186913)
0.9769993
9/18/2020$36.00$1.650Call000120
(-1)
0.55372
(+0.124088)
0.9373940
9/18/2020$35.50$2.150Call0000
(+0)
0.688602
(+0.247129)
0.9481670
9/18/2020$35.00$2.625Call00046
(+0)
0.613283
(+0.166852)
0.988240
9/18/2020$34.50$3.100Call0000
(+0)
0
9/18/2020$34.00$3.600Call0000
(+0)
0
9/18/2020$33.50$4.100Call0000
(+0)
0
9/18/2020$33.00$4.600Call0000
(+0)
0
9/18/2020$32.50$5.050Call0001
(+0)
0.01.00
9/18/2020$32.00$5.900Call0000
(+0)
2.62616
(+1.3042)
0.8935830
9/18/2020$31.50$6.100Call0000
(+0)
0
9/18/2020$31.00$6.550Call00010
(+0)
0.01.00
9/18/2020$30.00$8.500Call0000
(+0)
4.88081
(+2.3459)
0.8446370
9/18/2020$29.00$8.600Call0001
(+0)
0
9/18/2020$27.50$9.950Call0000
(+0)
0.01.00
9/18/2020$25.00$12.450Call0000
(+0)
0.01.00
9/18/2020$22.50$15.150Call00023
(+0)
4.40467
(+0.486491)
0.9904820
9/18/2020$20.00$17.450Call0000
(+0)
0
9/18/2020$17.50$19.750Call00010
(+0)
0.01.00
9/18/2020$50.00$12.850Put0000
(+0)
4.26465-0.8779120
9/18/2020$47.50$10.350Put0000
(+0)
3.73976-0.8642720
9/18/2020$45.00$7.800Put0000
(+0)
3.05156
(+1.01156)
-0.8548110
9/18/2020$44.00$6.450Put0000
(+0)
1.77188-0.9507810
9/18/2020$43.00$5.000Put0000
(+0)
0
9/18/2020$42.50$4.950Put0000
(+0)
1.45059
(+0.64821)
-0.9426390
9/18/2020$42.00$4.400Put0000
(+0)
1.07755
(-0.064096)
-0.9741320
9/18/2020$41.50$3.950Put0000
(+0)
1.24069
(+0.189224)
-0.9331030
9/18/2020$41.00$3.450Put0000
(+0)
1.12755
(+0.510291)
-0.9275550
9/18/2020$40.50$2.950Put0000
(+0)
0.992537
(-0.427413)
-0.9210670
9/18/2020$40.00$2.325Put0005
(+0)
0
9/18/2020$39.50$2.050Put0000
(+0)
0.955697
(+0.326202)
-0.8293070
9/18/2020$39.00$1.450Put00029
(+0)
0.591453
(+0.060499)
-0.8764550
9/18/2020$38.50$0.950Put1101123
(+0)
0.434882
(+0.004565)
-0.8437319
9/18/2020$38.00$0.550Put000138
(+0)
0.411622
(+0.005501)
-0.6756440
9/18/2020$37.50$0.250Put49529587
(-14)
0.387915
(+0.036723)
-0.4336949
9/18/2020$37.00$0.100Put807470
(-82)
0.408497
(+0.073434)
-0.2135775
9/18/2020$36.50$0.050Put51050291
(-1)
0.474188
(+0.069501)
-0.1085453
9/18/2020$36.00$0.050Put200205
(-8)
0.624589
(+0.18112)
-0.085581
9/18/2020$35.50$0.050Put10085
(+0)
0.780358
(+0.312541)
-0.0723371
9/18/2020$35.00$0.050Put500275
(-6)
0.92368
(+0.18837)
-0.0617292
9/18/2020$34.50$0.125Put00073
(+0)
1.31539-0.0977710
9/18/2020$34.00$0.050Put101130
(+0)
1.19211-0.0483671
9/18/2020$33.50$0.125Put00015
(+0)
1.63809-0.0804410
9/18/2020$33.00$0.075Put0004
(+0)
1.60704-0.0533870
9/18/2020$32.50$0.100Put000140
(+0)
1.88053
(+0.71022)
-0.059420
9/18/2020$32.00$0.000Put1002
(+0)
1.55709
(+0.122598)
0.01
9/18/2020$31.50$0.100Put0000
(+0)
2.18675
(+0.630674)
-0.0523750
9/18/2020$31.00$0.100Put0000
(+0)
2.33556
(+0.657052)
-0.0489780
9/18/2020$30.00$0.025Put00068
(+0)
2.08846
(+0.679335)
-0.015910
9/18/2020$29.00$0.125Put0000
(+0)
3.11617-0.0458390
9/18/2020$27.50$0.125Put00022
(+0)
3.61604-0.0393490
9/18/2020$25.00$0.125Put0000
(+0)
4.54283-0.0321180
9/18/2020$22.50$0.125Put0000
(+0)
5.56016-0.0265710
9/18/2020$20.00$0.100Put0000
(+0)
6.42241-0.0188640
9/18/2020$17.50$0.100Put0004
(+0)
7.6012-0.0159530
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 9/18/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.