Stocks Options

LAST PRICE
94.5000
TODAY'S CHANGE (%)
Trending Up1.5900 (1.7113%)

Bid / Lots
92.0000/ 1
Ask / Lots
95.5500/ 1
Open / Previous Close
93.1500 / 92.9100
Day Range
Low 93.0000
High 94.5600
52 Week Range
Low 71.9700
High 95.4901
Volume
1,411,267
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 18.915

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

Call Options (expires Friday August 16, 2024)
Put Options (expires Friday August 16, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
AFLIn the Money	$52.40In the Money	$56.50In 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	$2.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
AFLIn the Money	$50.10In the Money	$54.00In 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	$1.30Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
AFLIn the Money	$47.40In the Money	$51.50In 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	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AFLIn the Money	$45.00In the Money	$49.10In 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	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AFLIn the Money	$42.50In the Money	$46.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$50.00	AFLOut of the Money	$0.00Out of the Money	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AFLIn the Money	$37.50In the Money	$41.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$55.00	AFLOut of the Money	$0.00Out of the Money	$1.30Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
AFLIn the Money	$32.70In the Money	$36.70In the Money	$21.30In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$60.00	AFLOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
AFLIn the Money	$27.50In the Money	$31.90In the Money	$24.86In 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	$0.65Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
AFLIn the Money	$25.10In the Money	$29.20In the Money	$12.48In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$67.50	AFLOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
AFLIn the Money	$22.70In the Money	$26.70In the Money	$23.94In the Money	$0.00In the Money	---In the Money	98In the Money	Filter Table By Strike Price of$70.00	AFLOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	178Out of the Money
AFLIn the Money	$20.00In the Money	$24.30In the Money	$20.09In the Money	$0.00In the Money	---In the Money	51In the Money	Filter Table By Strike Price of$72.50	AFLOut of the Money	$0.05Out of the Money	$1.35Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money
AFLIn the Money	$17.70In the Money	$22.00In the Money	$15.10In the Money	$0.00In the Money	---In the Money	276In the Money	Filter Table By Strike Price of$75.00	AFLOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	139Out of the Money
AFLIn the Money	$15.20In the Money	$19.30In the Money	$13.37In the Money	$0.00In the Money	---In the Money	109In the Money	Filter Table By Strike Price of$77.50	AFLOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	165Out of the Money
AFLIn the Money	$14.90In the Money	$18.80In 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	$0.05Out of the Money	$1.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AFLIn the Money	$13.70In the Money	$17.80In 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	$0.05Out of the Money	$1.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AFLIn the Money	$13.80In the Money	$16.10In the Money	$14.40In the Money	$0.81In the Money	75In the Money	446In the Money	Filter Table By Strike Price of$80.00	AFLOut of the Money	$0.05Out of the Money	$0.55Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	722Out of the Money
AFLIn the Money	$11.70In the Money	$15.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$81.00	AFLOut of the Money	$0.05Out of the Money	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AFLIn the Money	$10.50In the Money	$14.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$82.00	AFLOut of the Money	$0.05Out of the Money	$1.00Out of the Money	$0.15Out of the Money	$0.15Out of the Money	5Out of the Money	---Out of the Money
AFLIn the Money	$10.10In the Money	$14.40In the Money	$12.80In the Money	$0.00In the Money	---In the Money	511In the Money	Filter Table By Strike Price of$82.50	AFLOut of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	212Out of the Money
AFLIn the Money	$9.80In 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$83.00	AFLOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$0.20Out of the Money	5Out of the Money	---Out of the Money
AFLIn the Money	$9.40In the Money	$12.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$84.00	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	$12.00In the Money	$10.66In the Money	$0.00In the Money	---In the Money	355In the Money	Filter Table By Strike Price of$85.00	AFLOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.25Out of the Money	$0.00Out of the Money	4Out of the Money	857Out of the Money
AFLIn the Money	$7.70In the Money	$10.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$86.00	AFLOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AFLIn the Money	$6.50In 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$87.00	AFLOut of the Money	$0.20Out 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	$7.40In the Money	$7.90In the Money	$7.40In the Money	$0.90In the Money	20In the Money	694In the Money	Filter Table By Strike Price of$87.50	AFLOut of the Money	$0.25Out of the Money	$0.35Out of the Money	$0.30Out of the Money	$-0.20Out of the Money	5Out of the Money	246Out of the Money
AFLIn the Money	$6.90In the Money	$7.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$88.00	AFLOut of the Money	$0.30Out 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
AFLIn the Money	$6.10In 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$89.00	AFLOut of the Money	$0.40Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AFLIn the Money	$5.30In the Money	$5.70In the Money	$5.10In the Money	$0.66In the Money	2In the Money	1,227In the Money	Filter Table By Strike Price of$90.00	AFLOut of the Money	$0.55Out of the Money	$0.65Out of the Money	$0.65Out of the Money	$-0.35Out of the Money	3Out of the Money	439Out of the Money
AFLIn the Money	$4.40In the Money	$4.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$91.00	AFLOut of the Money	$0.75Out of the Money	$0.85Out of the Money	$0.90Out of the Money	$0.90Out of the Money	2Out of the Money	---Out of the Money
AFLIn the Money	$3.70In the Money	$4.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$92.00	AFLNear the Money	$0.15Near the Money	$1.15Near the Money	$1.10Near the Money	$1.10Near the Money	5Near the Money	---Near the Money
AFLIn the Money	$3.40In the Money	$3.60In the Money	$2.73In the Money	$0.38In the Money	1In the Money	2,675In the Money	Filter Table By Strike Price of$92.50	AFLNear the Money	$0.35Near the Money	$1.30Near the Money	$1.25Near the Money	$-0.60Near the Money	11Near the Money	162Near the Money
AFLIn the Money	$3.10In the Money	$3.30In the Money	$2.40In the Money	$2.40In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$93.00	AFLNear the Money	$1.30Near the Money	$1.45Near the Money	$1.90Near the Money	$1.90Near the Money	1Near the Money	---Near the Money
AFLUnderlying issue's last price	$2.45Underlying issue's last price	$2.65Underlying issue's last price	$2.54Underlying issue's last price	$2.54Underlying issue's last price	17Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$94.00Underlying issue's last price	AFLUnderlying issue's last price	$1.65Underlying issue's last price	$1.85Underlying issue's last price	$2.40Underlying issue's last price	$2.40Underlying issue's last price	1Underlying issue's last price	---Underlying issue's last price
AFLNear the Money	$1.90Near the Money	$2.10Near the Money	$1.45Near the Money	$0.01Near the Money	1Near the Money	2,484Near the Money	Filter Table By Strike Price of$95.00	AFLIn the Money	$2.10In the Money	$2.30In the Money	$2.45In the Money	$0.10In the Money	6In the Money	41In the Money
AFLNear the Money	$1.45Near the Money	$1.60Near the Money	$1.30Near the Money	$1.30Near the Money	3Near the Money	---Near the Money	Filter Table By Strike Price of$96.00	AFLIn the Money	$2.65In the Money	$2.85In the Money	$2.95In the Money	$2.95In the Money	1In the Money	---In the Money
AFLNear the Money	$0.80Near the Money	$1.20Near the Money	$0.80Near the Money	$0.80Near the Money	1Near the Money	---Near the Money	Filter Table By Strike Price of$97.00	AFLIn the Money	$3.20In the Money	$3.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AFLNear the Money	$0.90Near the Money	$1.05Near the Money	$0.80Near the Money	$0.05Near the Money	3Near the Money	116Near the Money	Filter Table By Strike Price of$97.50	AFLIn the Money	$2.45In the Money	$5.00In the Money	$4.80In the Money	$1.10In the Money	1In the Money	8In the Money
AFLOut of the Money	$0.75Out of the Money	$0.95Out 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$98.00	AFLIn the Money	$2.80In the Money	$4.30In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$99.00	AFLIn the Money	$3.60In the Money	$6.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AFLOut of the Money	$0.35Out of the Money	$0.45Out of the Money	$0.40Out of the Money	$0.11Out of the Money	5Out of the Money	196Out of the Money	Filter Table By Strike Price of$100.00	AFLIn the Money	$5.60In the Money	$6.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AFLOut of the Money	$0.20Out 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	Filter Table By Strike Price of$101.00	AFLIn the Money	$4.50In the Money	$8.70In 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	$0.25Out of the Money	$0.17Out of the Money	$0.17Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$102.00	AFLIn the Money	$5.60In the Money	$9.70In 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	$0.20Out of the Money	$0.13Out of the Money	$0.13Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$103.00	AFLIn the Money	$6.60In the Money	$10.60In 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	$2.10Out 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$104.00	AFLIn the Money	$7.70In the Money	$11.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AFLOut of the Money	$0.05Out of the Money	$2.20Out of the Money	$0.05Out of the Money	$0.05Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$105.00	AFLIn the Money	$8.70In the Money	$12.60In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$106.00	AFLIn the Money	$9.70In the Money	$13.60In 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	$2.15Out 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	$13.60In the Money	$17.70In 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	$0.00Out 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	$18.60In the Money	$22.70In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$120.00	AFLIn the Money	$23.70In the Money	$27.60In the Money	$32.88In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$125.00	AFLIn the Money	$28.70In the Money	$32.60In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$130.00	AFLIn the Money	$33.70In the Money	$37.70In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$135.00	AFLIn the Money	$38.70In the Money	$42.70In 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 August 16, 2024)

Put Options (expires Friday August 16, 2024)