Stocks Options

LAST PRICE
112.0000
TODAY'S CHANGE (%)
Trending Up0.6800 (0.6109%)

Bid / Lots
111.9900/ 7
Ask / Lots
112.0100/ 6
Open / Previous Close
111.3200 / 111.3200
Day Range
Low 111.0700
High 112.2500
52 Week Range
Low 75.0750
High 115.5000
Volume
930,263
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 20.189

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

Call Options (expires Friday November 22, 2024)
Put Options (expires Friday November 22, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
AFLIn the Money	$50.00In 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$60.00	AFLOut of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AFLIn the Money	$45.10In the Money	$48.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.00	AFLOut of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AFLIn the Money	$40.10In the Money	$44.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$70.00	AFLOut of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AFLIn the Money	$35.10In the Money	$39.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	AFLOut of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AFLIn the Money	$30.10In the Money	$34.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	AFLOut of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AFLIn the Money	$25.10In the Money	$29.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	AFLOut of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AFLIn the Money	$21.10In the Money	$23.90In 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	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AFLIn the Money	$21.40In the Money	$23.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	AFLOut of the Money	---Out 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	$19.50In the Money	$21.60In 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	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AFLIn the Money	$18.30In the Money	$20.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$92.00	AFLOut of the Money	---Out 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	$17.10In the Money	$20.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$93.00	AFLOut of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AFLIn the Money	$16.30In the Money	$18.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$94.00	AFLOut of the Money	---Out 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	$15.30In the Money	$18.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	AFLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.51Out of the Money	$0.00Out of the Money	---Out of the Money	106Out of the Money
AFLIn the Money	$14.30In the Money	$16.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$96.00	AFLOut of the Money	---Out 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	$13.60In the Money	$15.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$97.00	AFLOut of the Money	---Out of the Money	$0.75Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
AFLIn the Money	$12.60In the Money	$14.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$98.00	AFLOut of the Money	---Out 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	$11.40In the Money	$13.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$99.00	AFLOut of the Money	---Out 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	$12.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	AFLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.62Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
AFLIn the Money	$9.90In the Money	$11.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$101.00	AFLOut of the Money	---Out of the Money	$0.15Out of the Money	$0.97Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
AFLIn the Money	$8.80In the Money	$10.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$102.00	AFLOut of the Money	---Out of the Money	$0.15Out of the Money	$1.04Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
AFLIn the Money	$7.60In the Money	$9.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$103.00	AFLOut of the Money	---Out of the Money	$0.15Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
AFLIn the Money	$6.10In the Money	$8.30In the Money	$7.77In the Money	$3.57In the Money	2In the Money	3In the Money	Filter Table By Strike Price of$104.00	AFLOut of the Money	---Out of the Money	$0.30Out of the Money	$0.13Out of the Money	$0.05Out of the Money	20Out of the Money	273Out of the Money
AFLIn the Money	$6.60In the Money	$7.40In the Money	$7.44In the Money	$3.94In the Money	2In the Money	3In the Money	Filter Table By Strike Price of$105.00	AFLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.09Out of the Money	20Out of the Money	260Out of the Money
AFLIn the Money	$4.80In the Money	$7.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$106.00	AFLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
AFLIn the Money	$3.90In the Money	$5.40In the Money	$4.20In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$107.00	AFLOut of the Money	---Out of the Money	$0.10Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
AFLIn the Money	$3.40In the Money	$4.40In the Money	$2.30In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$108.00	AFLOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$-0.11Out of the Money	6Out of the Money	38Out of the Money
AFLIn the Money	$1.15In the Money	$3.40In the Money	$2.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$109.00	AFLNear the Money	$0.15Near the Money	$0.25Near the Money	$0.32Near the Money	$-0.15Near the Money	4Near the Money	30Near the Money
AFLIn the Money	$1.95In the Money	$2.55In the Money	$2.10In the Money	$-0.05In the Money	32In the Money	61In the Money	Filter Table By Strike Price of$110.00	AFLNear the Money	$0.30Near the Money	$0.45Near the Money	$0.55Near the Money	$-0.10Near the Money	8Near the Money	43Near the Money
AFLUnderlying issue's last price	$1.25Underlying issue's last price	$1.45Underlying issue's last price	$1.30Underlying issue's last price	$0.15Underlying issue's last price	1,306Underlying issue's last price	160Underlying issue's last price	Filter Table By Strike Price of$111.00Underlying issue's last price	AFLUnderlying issue's last price	$0.60Underlying issue's last price	$0.75Underlying issue's last price	$0.67Underlying issue's last price	$-0.52Underlying issue's last price	66Underlying issue's last price	38Underlying issue's last price
AFLNear the Money	$0.65Near the Money	$0.80Near the Money	$0.70Near the Money	$0.00Near the Money	1,578Near the Money	61Near the Money	Filter Table By Strike Price of$112.00	AFLNear the Money	$1.05Near the Money	$1.25Near the Money	$1.18Near the Money	$1.18Near the Money	47Near the Money	---Near the Money
AFLNear the Money	$0.30Near the Money	$0.40Near the Money	$0.45Near the Money	$0.05Near the Money	328Near the Money	29Near the Money	Filter Table By Strike Price of$113.00	AFLIn the Money	$1.70In the Money	$1.90In the Money	$1.85In the Money	$-1.00In the Money	10In the Money	20In the Money
AFLNear the Money	$0.10Near the Money	$0.20Near the Money	$0.19Near the Money	$-2.30Near the Money	25Near the Money	2Near the Money	Filter Table By Strike Price of$114.00	AFLIn the Money	$1.55In the Money	$3.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AFLNear the Money	---Near the Money	$0.15Near the Money	$0.06Near the Money	$-0.04Near the Money	8Near the Money	15Near the Money	Filter Table By Strike Price of$115.00	AFLIn the Money	$3.20In the Money	$4.60In the Money	$4.40In the Money	$0.00In the Money	---In the Money	14In the Money
AFLOut of the Money	---Out of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$116.00	AFLIn the Money	$3.20In the Money	$5.70In the Money	$4.90In the Money	$0.00In the Money	---In the Money	10In the Money
AFLOut of the Money	---Out 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$117.00	AFLIn the Money	$4.30In the Money	$7.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AFLOut of the Money	---Out of the Money	$0.75Out of the Money	$1.90Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$118.00	AFLIn the Money	$5.70In the Money	$7.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AFLOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money	Filter Table By Strike Price of$119.00	AFLIn the Money	$6.90In the Money	$8.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AFLOut of the Money	---Out of the Money	$0.75Out of the Money	$1.34Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$120.00	AFLIn the Money	$7.80In the Money	$9.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AFLOut of the Money	---Out of the Money	$0.75Out of the Money	$1.16Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$121.00	AFLIn the Money	$8.80In the Money	$10.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AFLOut of the Money	---Out of the Money	$0.75Out of the Money	$0.85Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$122.00	AFLIn the Money	$10.10In the Money	$12.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AFLOut of the Money	---Out of the Money	$0.75Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	93Out of the Money	Filter Table By Strike Price of$123.00	AFLIn the Money	$10.60In the Money	$13.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AFLOut of the Money	---Out 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$124.00	AFLIn the Money	$11.70In the Money	$14.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AFLOut of the Money	---Out 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$125.00	AFLIn the Money	$12.50In the Money	$15.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AFLOut of the Money	---Out 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$126.00	AFLIn the Money	$13.70In the Money	$16.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AFLOut of the Money	---Out 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$130.00	AFLIn the Money	$18.00In the Money	$20.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AFLOut of the Money	---Out 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$135.00	AFLIn the Money	$22.50In the Money	$25.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AFLOut of the Money	---Out 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$140.00	AFLIn the Money	$27.50In the Money	$30.40In 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 November 22, 2024)

Put Options (expires Friday November 22, 2024)