Stocks Options

LAST PRICE
83.6100
TODAY'S CHANGE (%)
Trending Down-0.1200 (-0.1433%)

Bid / Lots
82.2200/ 1
Ask / Lots
84.9500/ 1
Open / Previous Close
83.4300 / 83.7300
Day Range
Low 83.1100
High 83.8600
52 Week Range
Low 64.0950
High 86.2600
Volume
1,839,028
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 20.367

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday May 17, 2024)
Put Options (expires Friday May 17, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
AFLIn the Money	$41.80In the Money	$45.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.00	AFLOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
AFLIn the Money	$39.30In the Money	$42.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$42.50	AFLOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AFLIn the Money	$36.80In the Money	$40.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.00	AFLOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
AFLIn the Money	$34.40In the Money	$38.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$47.50	AFLOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AFLIn the Money	$31.90In the Money	$35.80In the Money	$32.94In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$50.00	AFLOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AFLIn the Money	$26.90In the Money	$30.80In the Money	$24.00In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$55.00	AFLOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
AFLIn the Money	$22.00In the Money	$25.90In the Money	$23.89In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$60.00	AFLOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
AFLIn the Money	$17.10In the Money	$20.90In the Money	$18.60In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$65.00	AFLOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
AFLIn the Money	$14.70In the Money	$18.40In the Money	$9.55In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$67.50	AFLOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
AFLIn the Money	$12.50In the Money	$15.90In the Money	$10.80In the Money	$0.00In the Money	---In the Money	39In the Money	Filter Table By Strike Price of$70.00	AFLOut of the Money	$0.05Out of the Money	$0.75Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	90Out of the Money
AFLIn the Money	$11.40In the Money	$15.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$71.00	AFLOut of the Money	$0.05Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AFLIn the Money	$10.30In the Money	$13.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$72.00	AFLOut of the Money	$0.05Out of the Money	$0.75Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
AFLIn the Money	$9.60In the Money	$13.20In the Money	$8.80In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$72.50	AFLOut of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	207Out of the Money
AFLIn the Money	$9.20In the Money	$13.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$73.00	AFLOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AFLIn the Money	$8.00In the Money	$10.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$74.00	AFLOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AFLIn the Money	$8.80In the Money	$9.20In the Money	$8.80In the Money	$0.00In the Money	---In the Money	391In the Money	Filter Table By Strike Price of$75.00	AFLOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	423Out of the Money
AFLIn the Money	$6.20In the Money	$8.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$76.00	AFLOut of the Money	$0.15Out of the Money	$0.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AFLIn the Money	$6.00In the Money	$7.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$77.00	AFLOut of the Money	$0.25Out of the Money	$0.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AFLIn the Money	$4.60In the Money	$6.80In the Money	$6.50In the Money	$-0.50In the Money	1In the Money	601In the Money	Filter Table By Strike Price of$77.50	AFLOut of the Money	$0.30Out of the Money	$0.40Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	671Out of the Money
AFLIn the Money	$4.60In the Money	$6.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$78.00	AFLOut of the Money	$0.30Out of the Money	$0.45Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
AFLIn the Money	$5.20In the Money	$5.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$79.00	AFLOut of the Money	$0.45Out of the Money	$0.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AFLIn the Money	$4.40In the Money	$4.70In the Money	$5.02In the Money	$0.00In the Money	---In the Money	987In the Money	Filter Table By Strike Price of$80.00	AFLOut of the Money	$0.60Out of the Money	$0.75Out of the Money	$0.65Out of the Money	$-0.21Out of the Money	7Out of the Money	771Out of the Money
AFLIn the Money	$1.70In the Money	$3.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$81.00	AFLNear the Money	$0.85Near the Money	$2.75Near the Money	$0.92Near the Money	$0.92Near the Money	3Near the Money	---Near the Money
AFLIn the Money	$3.00In the Money	$3.20In the Money	$3.00In the Money	$0.00In the Money	---In the Money	48In the Money	Filter Table By Strike Price of$82.00	AFLNear the Money	$1.15Near the Money	$1.30Near the Money	$1.35Near the Money	$0.00Near the Money	---Near the Money	3Near the Money
AFLIn the Money	$2.65In the Money	$2.85In the Money	$2.85In the Money	$-0.15In the Money	10In the Money	2,305In the Money	Filter Table By Strike Price of$82.50	AFLNear the Money	$1.30Near the Money	$3.00Near the Money	$1.41Near the Money	$-0.09Near the Money	5Near the Money	1,315Near the Money
AFLUnderlying issue's last price	$2.35Underlying issue's last price	$2.50Underlying issue's last price	$2.55Underlying issue's last price	$-0.10Underlying issue's last price	5Underlying issue's last price	56Underlying issue's last price	Filter Table By Strike Price of$83.00Underlying issue's last price	AFLUnderlying issue's last price	$1.50Underlying issue's last price	$2.65Underlying issue's last price	$0.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price
AFLNear the Money	$1.80Near the Money	$1.95Near the Money	$1.80Near the Money	$-0.25Near the Money	5Near the Money	44Near the Money	Filter Table By Strike Price of$84.00	AFLIn the Money	$1.95In the Money	$2.15In the Money	$2.25In the Money	$0.15In the Money	5In the Money	64In the Money
AFLNear the Money	$1.30Near the Money	$1.45Near the Money	$1.45Near the Money	$-0.10Near the Money	2Near the Money	2,216Near the Money	Filter Table By Strike Price of$85.00	AFLIn the Money	$2.45In the Money	$2.70In the Money	$2.55In the Money	$-0.15In the Money	13In the Money	1,986In the Money
AFLNear the Money	$0.95Near the Money	$1.10Near the Money	$1.15Near the Money	$0.00Near the Money	---Near the Money	68Near the Money	Filter Table By Strike Price of$86.00	AFLIn the Money	$3.10In the Money	$5.30In the Money	$3.30In the Money	$0.00In the Money	---In the Money	90In the Money
AFLOut of the Money	$0.65Out of the Money	$0.80Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$87.00	AFLIn the Money	$3.80In the Money	$4.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AFLOut of the Money	$0.50Out of the Money	$0.65Out of the Money	$0.59Out of the Money	$-0.04Out of the Money	5Out of the Money	1,207Out of the Money	Filter Table By Strike Price of$87.50	AFLIn the Money	$4.10In the Money	$6.30In the Money	$3.90In the Money	$0.00In the Money	---In the Money	696In the Money
AFLOut of the Money	$0.40Out of the Money	$0.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$88.00	AFLIn the Money	$2.60In the Money	$6.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AFLOut of the Money	$0.25Out of the Money	$0.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$89.00	AFLIn the Money	$3.50In the Money	$7.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AFLOut of the Money	$0.15Out of the Money	$0.30Out of the Money	$0.23Out of the Money	$-0.07Out of the Money	5Out of the Money	1,560Out of the Money	Filter Table By Strike Price of$90.00	AFLIn the Money	$4.40In the Money	$8.60In the Money	$10.20In the Money	$0.00In the Money	---In the Money	103In the Money
AFLOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$91.00	AFLIn the Money	$5.30In the Money	$9.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AFLOut of the Money	$0.05Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$92.00	AFLIn the Money	$6.30In the Money	$10.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AFLOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	73Out of the Money	Filter Table By Strike Price of$92.50	AFLIn the Money	$6.80In the Money	$11.00In the Money	$8.00In the Money	$0.00In the Money	---In the Money	3In the Money
AFLOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$93.00	AFLIn the Money	$7.30In the Money	$11.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AFLOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$94.00	AFLIn the Money	$8.30In the Money	$12.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AFLOut of the Money	$0.05Out of the Money	$0.30Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	399Out of the Money	Filter Table By Strike Price of$95.00	AFLIn the Money	$9.00In the Money	$13.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AFLOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$100.00	AFLIn the Money	$14.00In the Money	$18.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AFLOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$105.00	AFLIn the Money	$19.20In the Money	$23.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AFLOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$110.00	AFLIn the Money	$24.10In the Money	$28.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AFLOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$115.00	AFLIn the Money	$29.00In the Money	$33.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Aflac Inc
NYSE:AFLUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday May 17, 2024)

Put Options (expires Friday May 17, 2024)