AGNC Investment Corp. (AGNC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:37PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AGNC240621C00001000 | 2024-04-16 12:25PM EDT | 1.00 | 8.03 | 8.80 | 8.90 | 0.00 | - | 1 | 0 | 306.25% |
| AGNC240621C00002000 | 2024-04-16 12:25PM EDT | 2.00 | 7.05 | 7.80 | 7.90 | 0.00 | - | 2 | 0 | 212.50% |
| AGNC240621C00003000 | 2024-05-10 12:55PM EDT | 3.00 | 6.65 | 6.80 | 6.90 | 0.00 | - | 1 | 1 | 159.38% |
| AGNC240621C00004000 | 2024-03-13 3:28PM EDT | 4.00 | 5.85 | 5.20 | 6.40 | 0.00 | - | 1 | 1 | 305.08% |
| AGNC240621C00005000 | 2024-05-09 3:55PM EDT | 5.00 | 4.70 | 4.80 | 4.90 | 0.00 | - | 4 | 21 | 93.75% |
| AGNC240621C00006000 | 2024-03-22 10:03AM EDT | 6.00 | 3.85 | 2.68 | 4.20 | 0.00 | - | 3 | 0 | 161.72% |
| AGNC240621C00007000 | 2024-05-03 9:43AM EDT | 7.00 | 2.44 | 2.82 | 2.87 | 0.00 | - | 1 | 11 | 61.72% |
| AGNC240621C00008000 | 2024-05-15 10:40AM EDT | 8.00 | 1.86 | 1.82 | 1.88 | +0.04 | +2.20% | 152 | 396 | 43.75% |
| AGNC240621C00009000 | 2024-05-15 1:44PM EDT | 9.00 | 0.87 | 0.85 | 0.90 | +0.09 | +11.54% | 37 | 7,175 | 26.17% |
| AGNC240621C00010000 | 2024-05-15 2:21PM EDT | 10.00 | 0.10 | 0.09 | 0.10 | 0.00 | - | 2,011 | 42,090 | 13.09% |
| AGNC240621C00011000 | 2024-05-15 11:41AM EDT | 11.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 349 | 11,251 | 22.27% |
| AGNC240621C00012000 | 2024-05-15 11:26AM EDT | 12.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 3 | 4,972 | 38.28% |
| AGNC240621C00013000 | 2024-04-29 9:30AM EDT | 13.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 543 | 49.61% |
| AGNC240621C00014000 | 2024-04-25 9:30AM EDT | 14.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 17 | 42 | 50.00% |
| AGNC240621C00015000 | 2024-05-08 3:05PM EDT | 15.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 5 | 143 | 72.66% |
| AGNC240621C00017000 | 2023-12-22 11:03AM EDT | 17.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 15 | 20 | 82.81% |
| AGNC240621C00020000 | 2023-10-10 10:08AM EDT | 20.00 | 0.02 | 0.00 | 0.32 | 0.00 | - | 10 | 10 | 141.02% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AGNC240621P00002000 | 2024-03-13 1:33PM EDT | 2.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 5 | 26 | 234.38% |
| AGNC240621P00003000 | 2024-04-22 9:30AM EDT | 3.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 3 | 11 | 235.94% |
| AGNC240621P00004000 | 2024-04-03 1:17PM EDT | 4.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 5 | 55 | 174.22% |
| AGNC240621P00005000 | 2024-04-17 12:49PM EDT | 5.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 10 | 516 | 144.53% |
| AGNC240621P00006000 | 2024-05-15 11:25AM EDT | 6.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 7 | 317 | 71.88% |
| AGNC240621P00007000 | 2024-05-15 11:25AM EDT | 7.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 8 | 8,036 | 60.16% |
| AGNC240621P00008000 | 2024-05-15 11:26AM EDT | 8.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 10 | 15,167 | 46.09% |
| AGNC240621P00009000 | 2024-05-15 1:29PM EDT | 9.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 353 | 82,118 | 26.17% |
| AGNC240621P00010000 | 2024-05-15 1:54PM EDT | 10.00 | 0.35 | 0.32 | 0.35 | -0.05 | -12.50% | 161 | 5,483 | 20.51% |
| AGNC240621P00011000 | 2024-05-10 3:21PM EDT | 11.00 | 1.44 | 1.25 | 1.32 | 0.00 | - | 2 | 96 | 41.80% |
| AGNC240621P00012000 | 2024-05-15 10:40AM EDT | 12.00 | 2.27 | 2.21 | 2.34 | -0.16 | -6.58% | 6 | 109 | 53.32% |
| AGNC240621P00013000 | 2024-05-08 10:31AM EDT | 13.00 | 3.58 | 3.20 | 3.30 | 0.00 | - | 203 | 202 | 63.09% |
| AGNC240621P00014000 | 2024-05-10 12:05PM EDT | 14.00 | 4.46 | 4.20 | 4.30 | 0.00 | - | 2 | 123 | 74.61% |
| AGNC240621P00015000 | 2024-05-01 10:23AM EDT | 15.00 | 5.90 | 5.20 | 5.30 | 0.00 | - | 1 | 128 | 85.16% |
| AGNC240621P00016000 | 2024-04-01 12:43PM EDT | 16.00 | 6.40 | 6.65 | 6.80 | 0.00 | - | 2 | 16 | 157.42% |
| AGNC240621P00017000 | 2024-05-02 10:34AM EDT | 17.00 | 7.77 | 7.20 | 7.30 | 0.00 | - | 9 | 10 | 103.13% |
| AGNC240621P00020000 | 2024-01-04 11:58AM EDT | 20.00 | 10.70 | 9.30 | 11.85 | 0.00 | - | 2 | 2 | 178.71% |
© 2024 Yahoo. All rights reserved.