AGNC Investment Corp. (AGNC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AGNC240920C00002000 | 2024-05-03 12:52PM EDT | 2.00 | 7.40 | 7.80 | 7.90 | 0.00 | - | 1 | 1 | 135.94% |
| AGNC240920C00003000 | 2024-01-18 2:44PM EDT | 3.00 | 6.65 | 5.85 | 7.20 | 0.00 | - | 4 | 0 | 175.78% |
| AGNC240920C00005000 | 2024-05-15 12:03PM EDT | 5.00 | 4.80 | 4.80 | 4.90 | +0.17 | +3.67% | 2 | 1 | 60.94% |
| AGNC240920C00006000 | 2024-04-29 9:45AM EDT | 6.00 | 3.31 | 3.80 | 3.90 | 0.00 | - | 10 | 10 | 46.48% |
| AGNC240920C00007000 | 2024-05-06 1:46PM EDT | 7.00 | 2.51 | 2.55 | 2.95 | 0.00 | - | 6 | 3 | 41.99% |
| AGNC240920C00008000 | 2024-05-07 11:36AM EDT | 8.00 | 1.61 | 1.45 | 2.09 | 0.00 | - | 5 | 101 | 40.14% |
| AGNC240920C00009000 | 2024-05-15 3:21PM EDT | 9.00 | 0.87 | 0.88 | 0.93 | +0.05 | +6.10% | 331 | 10,055 | 14.55% |
| AGNC240920C00010000 | 2024-05-15 3:55PM EDT | 10.00 | 0.26 | 0.25 | 0.26 | +0.02 | +8.70% | 10,429 | 9,642 | 13.58% |
| AGNC240920C00011000 | 2024-05-15 3:47PM EDT | 11.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 1 | 3,782 | 15.04% |
| AGNC240920C00012000 | 2024-05-08 11:20AM EDT | 12.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 30 | 1,867 | 20.31% |
| AGNC240920C00013000 | 2024-05-13 3:01PM EDT | 13.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 116 | 26.56% |
| AGNC240920C00014000 | 2024-02-02 10:30AM EDT | 14.00 | 0.04 | 0.00 | 0.94 | 0.00 | - | 4 | 5 | 66.21% |
| AGNC240920C00015000 | 2024-05-15 9:33AM EDT | 15.00 | 0.01 | 0.00 | 0.04 | -0.04 | -80.00% | 10 | 10 | 39.06% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AGNC240920P00005000 | 2024-05-14 9:49AM EDT | 5.00 | 0.03 | 0.01 | 0.21 | 0.00 | - | 6 | 34 | 79.69% |
| AGNC240920P00006000 | 2024-05-15 12:21PM EDT | 6.00 | 0.03 | 0.00 | 0.20 | +0.01 | +50.00% | 1 | 364 | 59.96% |
| AGNC240920P00007000 | 2024-05-14 1:30PM EDT | 7.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 7 | 84,008 | 35.94% |
| AGNC240920P00008000 | 2024-05-15 3:40PM EDT | 8.00 | 0.08 | 0.07 | 0.09 | -0.02 | -20.00% | 2,224 | 83,436 | 29.69% |
| AGNC240920P00009000 | 2024-05-15 3:53PM EDT | 9.00 | 0.26 | 0.26 | 0.28 | -0.02 | -7.14% | 2,453 | 9,058 | 27.74% |
| AGNC240920P00010000 | 2024-05-15 11:24AM EDT | 10.00 | 0.71 | 0.68 | 0.73 | -0.06 | -7.79% | 5 | 643 | 28.17% |
| AGNC240920P00011000 | 2024-05-15 3:53PM EDT | 11.00 | 1.50 | 1.47 | 1.73 | -0.45 | -23.08% | 2 | 83 | 43.46% |
| AGNC240920P00012000 | 2024-05-15 10:40AM EDT | 12.00 | 2.43 | 2.35 | 2.53 | -0.17 | -6.54% | 7 | 32 | 45.41% |
| AGNC240920P00013000 | 2024-05-08 10:31AM EDT | 13.00 | 3.73 | 3.40 | 3.50 | 0.00 | - | 200 | 541 | 50.00% |
| AGNC240920P00014000 | 2024-05-10 12:05PM EDT | 14.00 | 4.60 | 4.35 | 4.45 | 0.00 | - | 2 | 84 | 54.49% |
| AGNC240920P00016000 | 2024-04-26 9:48AM EDT | 16.00 | 6.94 | 6.35 | 6.45 | 0.00 | - | 1 | 1 | 66.99% |
| AGNC240920P00017000 | 2024-05-02 10:34AM EDT | 17.00 | 7.89 | 7.25 | 7.45 | 0.00 | - | 7 | 8 | 68.56% |
| AGNC240920P00018000 | 2024-01-25 4:23PM EDT | 18.00 | 8.50 | 7.15 | 10.10 | 0.00 | - | - | 1 | 92.38% |
© 2024 Yahoo. All rights reserved.