Stocks Options

LAST PRICE
105.5600
TODAY'S CHANGE (%)
Trending Up1.0500 (1.0047%)

Bid / Lots
104.4700/ 1
Ask / Lots
106.9000/ 1
Open / Previous Close
104.3900 / 104.5100
Day Range
Low 104.0000
High 105.5900
52 Week Range
Low 75.0750
High 115.5000
Volume
2,350,336
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 19.988

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

Call Options (expires Friday November 08, 2024)
Put Options (expires Friday November 08, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
AFLIn the Money	$43.40In the Money	$47.30In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
AFLIn the Money	$38.40In the Money	$42.30In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AFLIn the Money	$33.40In the Money	$37.30In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
AFLIn the Money	$32.40In the Money	$36.30In 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	---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	$31.50In the Money	$35.40In 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	---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	$30.50In the Money	$34.40In 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	---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	$29.50In the Money	$33.40In 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	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
AFLIn the Money	$28.50In the Money	$32.40In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AFLIn the Money	$27.50In the Money	$31.40In 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	---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	$26.50In the Money	$30.40In 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	---Out 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	$25.50In the Money	$29.50In 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	---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	$24.70In the Money	$28.40In 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	---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	$23.60In the Money	$27.50In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
AFLIn the Money	$22.70In the Money	$24.80In 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	---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	$21.50In the Money	$24.00In 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	---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	$20.60In 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$83.00	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	$19.70In the Money	$21.80In 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	---Out of the Money	$1.85Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AFLIn the Money	$18.50In the Money	$21.00In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
AFLIn the Money	$17.60In the Money	$20.30In 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	---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	$16.50In the Money	$19.90In 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	---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	$15.50In 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$88.00	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	$14.50In 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$89.00	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	$16.70In 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	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money
AFLIn the Money	$12.60In 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$91.00	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	$11.50In the Money	$14.90In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AFLIn the Money	$10.90In 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$93.00	AFLOut of the Money	---Out of the Money	$0.25Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
AFLIn the Money	$9.60In the Money	$11.80In the Money	$16.13In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$94.00	AFLOut of the Money	---Out of the Money	$0.75Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
AFLIn the Money	$8.70In the Money	$11.20In the Money	$19.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$95.00	AFLOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
AFLIn the Money	$7.70In 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$96.00	AFLOut of the Money	---Out of the Money	$0.75Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
AFLIn the Money	$6.70In the Money	$9.20In 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	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
AFLIn the Money	$5.90In the Money	$8.20In 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	$0.35Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out 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$99.00	AFLOut of the Money	---Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
AFLIn the Money	$5.00In the Money	$6.10In 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	$0.10Out of the Money	$0.15Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
AFLIn the Money	$4.40In the Money	$6.20In 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	$0.15Out of the Money	$0.25Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	113Out of the Money
AFLIn the Money	$3.80In the Money	$5.00In the Money	$4.20In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$102.00	AFLOut of the Money	$0.25Out of the Money	$0.35Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	118Out of the Money
AFLIn the Money	$3.00In the Money	$3.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$103.00	AFLNear the Money	$0.05Near the Money	$0.50Near the Money	$0.50Near the Money	$-0.35Near the Money	1Near the Money	33Near the Money
AFLIn the Money	$2.25In the Money	$2.40In the Money	$1.85In the Money	$-0.90In the Money	3In the Money	17In the Money	Filter Table By Strike Price of$104.00	AFLNear the Money	$0.30Near the Money	$0.75Near the Money	$0.85Near the Money	$-0.38Near the Money	8Near the Money	22Near the Money
AFLUnderlying issue's last price	$0.70Underlying issue's last price	$1.75Underlying issue's last price	$1.46Underlying issue's last price	$0.31Underlying issue's last price	7Underlying issue's last price	63Underlying issue's last price	Filter Table By Strike Price of$105.00Underlying issue's last price	AFLUnderlying issue's last price	$1.00Underlying issue's last price	$1.30Underlying issue's last price	$1.35Underlying issue's last price	$-0.41Underlying issue's last price	9Underlying issue's last price	84Underlying issue's last price
AFLNear the Money	$1.05Near the Money	$2.20Near the Money	$0.80Near the Money	$0.15Near the Money	5Near the Money	28Near the Money	Filter Table By Strike Price of$106.00	AFLIn the Money	$1.45In the Money	$1.60In the Money	$1.75In the Money	$0.25In the Money	2In the Money	4In the Money
AFLNear the Money	$0.65Near the Money	$0.80Near the Money	$0.55Near the Money	$0.09Near the Money	3Near the Money	13Near the Money	Filter Table By Strike Price of$107.00	AFLIn the Money	$2.00In the Money	$2.20In the Money	$2.72In the Money	$0.00In the Money	---In the Money	15In the Money
AFLNear the Money	$0.35Near the Money	$1.15Near the Money	$0.25Near the Money	$0.03Near the Money	140Near the Money	10Near the Money	Filter Table By Strike Price of$108.00	AFLIn the Money	$2.70In the Money	$4.00In the Money	$3.20In the Money	$-0.30In the Money	1In the Money	6In the Money
AFLOut of the Money	$0.15Out of the Money	$0.90Out of the Money	$0.10Out of the Money	$0.00Out of the Money	5Out of the Money	20Out of the Money	Filter Table By Strike Price of$109.00	AFLIn the Money	$2.95In the Money	$4.00In the Money	$4.80In the Money	$0.00In the Money	---In the Money	16In the Money
AFLOut of the Money	---Out of the Money	$0.75Out of the Money	$0.11Out of the Money	$-0.02Out of the Money	3Out of the Money	88Out of the Money	Filter Table By Strike Price of$110.00	AFLIn the Money	$4.00In the Money	$6.00In the Money	$4.75In the Money	$0.00In the Money	---In the Money	24In the Money
AFLOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money	Filter Table By Strike Price of$111.00	AFLIn the Money	$5.10In the Money	$7.40In the Money	$5.49In the Money	$0.00In the Money	---In the Money	42In the Money
AFLOut of the Money	---Out of the Money	$0.45Out of the Money	$0.23Out of the Money	$0.18Out of the Money	1Out of the Money	19Out of the Money	Filter Table By Strike Price of$112.00	AFLIn the Money	$6.30In the Money	$8.40In the Money	$4.00In the Money	$0.00In the Money	---In the Money	78In the Money
AFLOut of the Money	---Out of the Money	$0.30Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	75Out of the Money	Filter Table By Strike Price of$113.00	AFLIn the Money	$7.00In the Money	$9.30In the Money	$4.50In the Money	$0.00In the Money	---In the Money	4In the Money
AFLOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	81Out of the Money	Filter Table By Strike Price of$114.00	AFLIn the Money	$8.30In the Money	$9.80In the Money	$3.40In 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	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$115.00	AFLIn the Money	$9.00In the Money	$10.70In the Money	$3.00In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$116.00	AFLIn the Money	$9.50In the Money	$12.40In the Money	$5.15In 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	2Out of the Money	4Out of the Money	Filter Table By Strike Price of$117.00	AFLIn the Money	$11.00In the Money	$13.40In 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	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$118.00	AFLIn the Money	$11.50In the Money	$14.40In 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	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money	Filter Table By Strike Price of$119.00	AFLIn the Money	$12.30In the Money	$14.30In 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	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$120.00	AFLIn the Money	$14.30In the Money	$16.40In the Money	$8.41In the Money	$0.00In the Money	---In the Money	1In 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$121.00	AFLIn the Money	$14.50In the Money	$17.40In the Money	$11.00In 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	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$122.00	AFLIn the Money	$16.00In the Money	$18.30In 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	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$123.00	AFLIn the Money	$17.00In the Money	$19.30In 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$124.00	AFLIn the Money	$17.10In the Money	$20.40In 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	$19.00In the Money	$21.30In 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	$20.30In the Money	$22.30In 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$130.00	AFLIn the Money	$23.50In the Money	$26.00In 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	$27.70In the Money	$31.50In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$140.00	AFLIn the Money	$32.70In the Money	$36.60In 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 08, 2024)

Put Options (expires Friday November 08, 2024)