Stocks Options

LAST PRICE
104.7900
TODAY'S CHANGE (%)
Trending Down-5.3000 (-4.8142%)

Bid / Lots
104.9600/ 1
Ask / Lots
105.8100/ 100
Open / Previous Close
107.1900 / 110.0900
Day Range
Low 104.0900
High 108.2400
52 Week Range
Low 75.0750
High 115.5000
Volume
4,855,607
above 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 20.221

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

Call Options (expires Friday November 01, 2024)
Put Options (expires Friday November 01, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
AFLIn the Money	$47.60In the Money	$51.80In 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	---Out of the Money	$1.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
AFLIn the Money	$42.60In the Money	$46.80In 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	$1.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
AFLIn the Money	$39.20In the Money	$41.80In 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	$1.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
AFLIn the Money	$34.20In the Money	$36.80In 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	$1.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
AFLIn the Money	$27.60In the Money	$31.80In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AFLIn the Money	$24.00In the Money	$26.70In 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	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
AFLIn the Money	$19.30In the Money	$21.30In 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	$1.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
AFLIn the Money	$14.10In the Money	$16.30In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	713Out of the Money
AFLIn the Money	$11.10In the Money	$13.30In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	432Out of the Money
AFLIn the Money	$10.00In the Money	$12.30In the Money	$15.94In 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	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
AFLIn the Money	$9.20In the Money	$11.30In 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	$0.25Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
AFLIn the Money	$8.00In the Money	$10.30In 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	$0.25Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money
AFLIn the Money	$7.00In the Money	$9.30In the Money	$17.90In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$97.00	AFLOut of the Money	---Out of the Money	$0.45Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	1Out of the Money	90Out of the Money
AFLIn the Money	$6.00In the Money	$8.40In 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	$0.15Out of the Money	$0.03Out of the Money	$-0.11Out of the Money	20Out of the Money	38Out of the Money
AFLIn the Money	$5.20In the Money	$7.00In 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	$0.10Out of the Money	$0.03Out of the Money	$-0.14Out of the Money	7Out of the Money	55Out of the Money
AFLIn the Money	$3.70In the Money	$5.70In the Money	$10.10In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$100.00	AFLOut of the Money	---Out of the Money	$0.15Out of the Money	$0.03Out of the Money	$-0.20Out of the Money	16Out of the Money	90Out of the Money
AFLIn the Money	$2.20In the Money	$5.20In the Money	$4.50In the Money	$-8.70In the Money	1In the Money	5In the Money	Filter Table By Strike Price of$101.00	AFLOut of the Money	---Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.19Out of the Money	112Out of the Money	366Out of the Money
AFLIn the Money	$1.85In the Money	$4.20In the Money	$12.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$102.00	AFLNear the Money	---Near the Money	$1.35Near the Money	$0.03Near the Money	$-0.30Near the Money	2Near the Money	21Near the Money
AFLIn the Money	$0.75In the Money	$2.30In 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	---Near the Money	$0.55Near the Money	$0.09Near the Money	$-0.31Near the Money	7Near the Money	26Near the Money
AFLUnderlying issue's last price	$0.80Underlying issue's last price	$1.35Underlying issue's last price	$1.70Underlying issue's last price	$1.70Underlying issue's last price	4Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$104.00Underlying issue's last price	AFLUnderlying issue's last price	$0.20Underlying issue's last price	$0.75Underlying issue's last price	$0.17Underlying issue's last price	$-0.39Underlying issue's last price	237Underlying issue's last price	51Underlying issue's last price
AFLNear the Money	$0.35Near the Money	$1.40Near the Money	$0.50Near the Money	$-4.63Near the Money	77Near the Money	1Near the Money	Filter Table By Strike Price of$105.00	AFLIn the Money	$0.60In the Money	$1.10In the Money	$0.60In the Money	$-0.10In the Money	97In the Money	23In the Money
AFLNear the Money	---Near the Money	$0.80Near the Money	$0.28Near the Money	$-9.15Near the Money	100Near the Money	3Near the Money	Filter Table By Strike Price of$106.00	AFLIn the Money	$0.30In the Money	$2.05In the Money	$0.69In the Money	$-0.25In the Money	107In the Money	14In the Money
AFLNear the Money	---Near the Money	$0.70Near the Money	$8.80Near the Money	$0.00Near the Money	---Near the Money	4Near the Money	Filter Table By Strike Price of$107.00	AFLIn the Money	$1.60In the Money	$3.00In the Money	$1.30In the Money	$0.15In the Money	8In the Money	33In the Money
AFLOut of the Money	---Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$-3.09Out of the Money	16Out of the Money	2Out of the Money	Filter Table By Strike Price of$108.00	AFLIn the Money	$2.65In the Money	$4.50In the Money	$2.25In the Money	$0.80In the Money	47In the Money	50In the Money
AFLOut of the Money	---Out of the Money	$0.40Out of the Money	$0.03Out of the Money	$-2.60Out of the Money	20Out of the Money	45Out of the Money	Filter Table By Strike Price of$109.00	AFLIn the Money	$2.25In the Money	$5.00In the Money	$3.41In the Money	$1.50In the Money	15In the Money	32In the Money
AFLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-2.22Out of the Money	11Out of the Money	76Out of the Money	Filter Table By Strike Price of$110.00	AFLIn the Money	$4.30In the Money	$6.80In the Money	$4.80In the Money	$2.50In the Money	118In the Money	163In the Money
AFLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-1.69Out of the Money	6Out of the Money	211Out of the Money	Filter Table By Strike Price of$111.00	AFLIn the Money	$5.40In the Money	$7.70In the Money	$5.50In the Money	$2.71In the Money	11In the Money	31In the Money
AFLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.30Out of the Money	$-1.04Out of the Money	5Out of the Money	1,652Out of the Money	Filter Table By Strike Price of$112.00	AFLIn the Money	$5.80In the Money	$8.80In the Money	$6.55In the Money	$3.05In the Money	5In the Money	25In the Money
AFLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-1.01Out of the Money	16Out of the Money	434Out of the Money	Filter Table By Strike Price of$113.00	AFLIn the Money	$6.70In the Money	$8.70In the Money	$3.90In the Money	$0.00In the Money	---In the Money	8In the Money
AFLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.77Out of the Money	22Out of the Money	560Out of the Money	Filter Table By Strike Price of$114.00	AFLIn the Money	$7.90In the Money	$9.60In the Money	$4.89In the Money	$0.00In the Money	---In the Money	25In the Money
AFLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.06Out of the Money	$-0.49Out of the Money	4Out of the Money	122Out of the Money	Filter Table By Strike Price of$115.00	AFLIn the Money	$8.70In the Money	$11.00In the Money	$9.22In the Money	$3.62In the Money	1In the Money	6In the Money
AFLOut of the Money	---Out of the Money	$0.20Out of the Money	$0.21Out of the Money	$-0.09Out of the Money	1Out of the Money	78Out of the Money	Filter Table By Strike Price of$116.00	AFLIn the Money	$9.80In the Money	$11.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AFLOut of the Money	---Out of the Money	$0.15Out of the Money	$0.03Out of the Money	$-0.25Out of the Money	6Out of the Money	56Out of the Money	Filter Table By Strike Price of$117.00	AFLIn the Money	$10.20In the Money	$13.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AFLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.13Out of the Money	5Out of the Money	54Out of the Money	Filter Table By Strike Price of$118.00	AFLIn the Money	$11.70In the Money	$14.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AFLOut of the Money	---Out of the Money	$1.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money	Filter Table By Strike Price of$119.00	AFLIn the Money	$12.70In the Money	$15.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AFLOut of the Money	---Out of the Money	$1.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	199Out of the Money	Filter Table By Strike Price of$120.00	AFLIn the Money	$13.70In the Money	$16.00In the Money	$10.40In the Money	$0.00In the Money	---In the Money	10In the Money
AFLOut of the Money	---Out of the Money	$1.15Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$121.00	AFLIn the Money	$14.70In the Money	$17.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AFLOut of the Money	---Out of the Money	$1.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$122.00	AFLIn the Money	$15.70In the Money	$18.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AFLOut of the Money	---Out of the Money	$1.25Out 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$123.00	AFLIn the Money	$16.70In the Money	$19.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AFLOut of the Money	---Out of the Money	$1.20Out 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$124.00	AFLIn the Money	$17.70In the Money	$20.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AFLOut of the Money	---Out of the Money	$1.00Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$125.00	AFLIn the Money	$18.20In the Money	$20.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AFLOut of the Money	---Out of the Money	$1.00Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money	Filter Table By Strike Price of$126.00	AFLIn the Money	$19.70In the Money	$22.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AFLOut of the Money	---Out of the Money	$1.55Out 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$127.00	AFLIn the Money	$20.30In the Money	$23.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AFLOut of the Money	---Out 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	Filter Table By Strike Price of$128.00	AFLIn the Money	$21.40In the Money	$24.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AFLOut of the Money	---Out of the Money	$1.30Out 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$129.00	AFLIn the Money	$22.50In the Money	$26.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AFLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$130.00	AFLIn the Money	$23.20In the Money	$25.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AFLOut of the Money	---Out of the Money	$1.60Out 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$131.00	AFLIn the Money	$24.20In the Money	$27.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AFLOut of the Money	---Out of the Money	$0.05Out 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$132.00	AFLIn the Money	$25.20In the Money	$28.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AFLOut of the Money	---Out of the Money	$1.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$135.00	AFLIn the Money	$28.20In the Money	$31.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AFLOut of the Money	---Out of the Money	$1.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$140.00	AFLIn the Money	$33.20In the Money	$36.80In 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 November 01, 2024)

Put Options (expires Friday November 01, 2024)